世纪天鸿 sz.300654
10.57
+2.62%
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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 11.16 | 11.34 | 11.03 | 11.24 | +0.54% | 1.93 | 4.90% |
| 2025-08-18 | 10.91 | 11.25 | 10.90 | 11.18 | +2.95% | 2.88 | 7.32% |
| 2025-08-15 | 10.81 | 10.93 | 10.77 | 10.86 | +0.18% | 1.86 | 4.85% |
| 2025-08-14 | 11.30 | 11.30 | 10.80 | 10.84 | -7.35% | 4.20 | 10.80% |
| 2025-08-13 | 11.85 | 11.87 | 11.64 | 11.70 | -1.27% | 2.66 | 6.44% |
| 2025-08-12 | 11.81 | 11.88 | 11.66 | 11.85 | -0.25% | 2.60 | 6.25% |
| 2025-08-11 | 11.65 | 11.99 | 11.49 | 11.88 | +3.39% | 3.55 | 8.60% |
| 2025-08-08 | 11.75 | 11.82 | 11.41 | 11.49 | -3.93% | 3.47 | 8.54% |
| 2025-08-07 | 11.70 | 12.04 | 11.65 | 11.96 | +2.75% | 4.99 | 11.92% |
| 2025-08-06 | 11.60 | 11.72 | 11.47 | 11.64 | +0.09% | 2.46 | 6.02% |
| 2025-08-05 | 11.72 | 11.81 | 11.51 | 11.63 | -1.61% | 3.33 | 8.13% |
| 2025-08-04 | 11.71 | 11.82 | 11.49 | 11.82 | -0.51% | 3.50 | 8.51% |
| 2025-08-01 | 11.39 | 12.05 | 11.26 | 11.88 | +4.49% | 6.41 | 15.53% |
| 2025-07-31 | 11.51 | 11.75 | 11.24 | 11.37 | +1.07% | 4.54 | 11.23% |
| 2025-07-30 | 11.31 | 11.55 | 11.16 | 11.25 | -0.71% | 3.22 | 8.04% |
| 2025-07-29 | 11.40 | 11.42 | 11.12 | 11.33 | -0.79% | 2.99 | 7.52% |
| 2025-07-28 | 11.58 | 11.71 | 11.23 | 11.42 | -1.13% | 4.21 | 10.50% |
| 2025-07-25 | 11.81 | 12.36 | 11.51 | 11.55 | +0.79% | 7.23 | 17.24% |
| 2025-07-24 | 11.33 | 11.46 | 11.25 | 11.46 | +1.51% | 2.84 | 7.09% |
| 2025-07-23 | 11.51 | 11.60 | 11.28 | 11.29 | -3.01% | 3.83 | 9.52% |