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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 14.15 | 14.24 | 14.06 | 14.10 | -0.70% | 0.29 | 0.94% |
| 2025-10-21 | 14.04 | 14.21 | 13.93 | 14.20 | +1.14% | 0.43 | 1.38% |
| 2025-10-20 | 13.81 | 14.08 | 13.70 | 14.04 | +2.86% | 0.50 | 1.64% |
| 2025-10-17 | 13.98 | 14.00 | 13.65 | 13.65 | -1.80% | 0.43 | 1.42% |
| 2025-10-16 | 13.99 | 14.08 | 13.82 | 13.90 | -0.07% | 0.37 | 1.21% |
| 2025-10-15 | 13.73 | 14.00 | 13.69 | 13.91 | +1.90% | 0.44 | 1.44% |
| 2025-10-14 | 14.04 | 14.05 | 13.60 | 13.65 | -1.44% | 0.55 | 1.84% |
| 2025-10-13 | 13.67 | 13.87 | 13.34 | 13.85 | -1.63% | 0.63 | 2.11% |
| 2025-10-10 | 14.19 | 14.19 | 14.00 | 14.08 | -0.91% | 0.44 | 1.44% |
| 2025-10-09 | 14.18 | 14.40 | 14.10 | 14.21 | +0.21% | 0.44 | 1.42% |
| 2025-09-30 | 14.29 | 14.44 | 14.15 | 14.18 | -0.42% | 0.42 | 1.35% |
| 2025-09-29 | 14.23 | 14.35 | 13.99 | 14.24 | +0.28% | 0.46 | 1.49% |
| 2025-09-26 | 14.56 | 14.58 | 14.20 | 14.20 | -2.54% | 0.51 | 1.62% |
| 2025-09-25 | 14.58 | 14.79 | 14.50 | 14.57 | -0.82% | 0.45 | 1.42% |
| 2025-09-24 | 14.50 | 14.77 | 14.16 | 14.69 | +2.73% | 0.62 | 1.94% |
| 2025-09-23 | 14.65 | 14.75 | 13.98 | 14.30 | -2.59% | 0.70 | 2.26% |
| 2025-09-22 | 14.87 | 14.87 | 14.54 | 14.68 | -0.27% | 0.56 | 1.75% |
| 2025-09-19 | 14.98 | 15.03 | 14.60 | 14.72 | -1.14% | 0.61 | 1.91% |
| 2025-09-18 | 15.11 | 15.24 | 14.75 | 14.89 | -1.39% | 0.70 | 2.13% |
| 2025-09-17 | 15.13 | 15.31 | 14.97 | 15.10 | -0.20% | 0.46 | 1.39% |