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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 14.95 | 15.15 | 14.86 | 15.13 | +1.27% | 0.50 | 1.53% |
| 2025-09-15 | 14.98 | 15.16 | 14.82 | 14.94 | -0.60% | 0.49 | 1.52% |
| 2025-09-12 | 15.09 | 15.23 | 14.95 | 15.03 | -0.40% | 0.64 | 1.93% |
| 2025-09-11 | 14.61 | 15.10 | 14.40 | 15.09 | +3.36% | 1.06 | 3.28% |
| 2025-09-10 | 14.48 | 14.77 | 14.42 | 14.60 | +0.76% | 0.76 | 2.37% |
| 2025-09-09 | 14.80 | 15.18 | 14.42 | 14.49 | -2.09% | 1.08 | 3.36% |
| 2025-09-08 | 14.61 | 14.87 | 14.48 | 14.80 | +1.02% | 0.69 | 2.15% |
| 2025-09-05 | 14.46 | 14.68 | 14.26 | 14.65 | +2.02% | 0.76 | 2.41% |
| 2025-09-04 | 14.69 | 14.91 | 14.21 | 14.36 | -2.18% | 0.89 | 2.79% |
| 2025-09-03 | 15.08 | 15.17 | 14.60 | 14.68 | -2.33% | 0.86 | 2.66% |
| 2025-09-02 | 15.65 | 15.68 | 14.80 | 15.03 | -3.96% | 1.09 | 3.31% |
| 2025-09-01 | 15.57 | 15.83 | 15.47 | 15.65 | +0.51% | 0.83 | 2.44% |
| 2025-08-29 | 16.01 | 16.09 | 15.49 | 15.57 | -3.29% | 1.18 | 3.45% |
| 2025-08-28 | 16.11 | 16.50 | 15.48 | 16.10 | +0.56% | 1.31 | 3.75% |
| 2025-08-27 | 16.48 | 16.74 | 16.00 | 16.01 | -4.36% | 1.39 | 3.86% |
| 2025-08-26 | 16.61 | 16.95 | 16.38 | 16.74 | +0.06% | 1.00 | 2.74% |
| 2025-08-25 | 16.64 | 16.78 | 16.48 | 16.73 | +0.60% | 1.09 | 3.00% |
| 2025-08-22 | 16.58 | 16.64 | 16.44 | 16.63 | +0.30% | 0.76 | 2.10% |
| 2025-08-21 | 16.81 | 16.90 | 16.48 | 16.58 | -1.49% | 0.86 | 2.38% |
| 2025-08-20 | 16.43 | 16.83 | 16.32 | 16.83 | +1.45% | 1.07 | 2.95% |