天邑股份 sz.300504
18.51
+6.50%
2026-05-22
深圳证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 14.59 | 14.61 | 14.08 | 14.10 | -3.29% | 0.59 | 1.91% |
| 2025-11-18 | 14.42 | 14.58 | 14.39 | 14.58 | +0.55% | 0.45 | 1.43% |
| 2025-11-17 | 14.30 | 14.51 | 14.22 | 14.50 | +1.05% | 0.39 | 1.23% |
| 2025-11-14 | 14.34 | 14.55 | 14.29 | 14.35 | 0.00% | 0.49 | 1.54% |
| 2025-11-13 | 14.25 | 14.40 | 14.17 | 14.35 | +0.42% | 0.38 | 1.21% |
| 2025-11-12 | 14.26 | 14.39 | 14.12 | 14.29 | -0.35% | 0.34 | 1.09% |
| 2025-11-11 | 14.39 | 14.43 | 14.30 | 14.34 | 0.00% | 0.36 | 1.14% |
| 2025-11-10 | 14.23 | 14.37 | 14.17 | 14.34 | +1.70% | 0.45 | 1.45% |
| 2025-11-07 | 14.04 | 14.20 | 13.94 | 14.10 | +0.36% | 0.36 | 1.17% |
| 2025-11-06 | 14.20 | 14.34 | 14.01 | 14.05 | -1.26% | 0.43 | 1.41% |
| 2025-11-05 | 14.06 | 14.29 | 14.02 | 14.23 | +0.49% | 0.39 | 1.26% |
| 2025-11-04 | 14.22 | 14.23 | 14.07 | 14.16 | -0.35% | 0.29 | 0.95% |
| 2025-11-03 | 14.06 | 14.22 | 13.97 | 14.21 | +1.07% | 0.38 | 1.25% |
| 2025-10-31 | 13.99 | 14.13 | 13.90 | 14.06 | +0.93% | 0.45 | 1.48% |
| 2025-10-30 | 14.11 | 14.14 | 13.90 | 13.93 | -1.35% | 0.50 | 1.62% |
| 2025-10-29 | 14.30 | 14.38 | 14.07 | 14.12 | -1.26% | 0.41 | 1.33% |
| 2025-10-28 | 14.16 | 14.36 | 14.05 | 14.30 | +1.06% | 0.48 | 1.54% |
| 2025-10-27 | 14.36 | 14.45 | 14.03 | 14.15 | -0.98% | 0.52 | 1.68% |
| 2025-10-24 | 14.22 | 14.38 | 14.16 | 14.29 | +0.42% | 0.44 | 1.41% |
| 2025-10-23 | 14.06 | 14.23 | 13.95 | 14.23 | +0.92% | 0.42 | 1.38% |