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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 11.74 | 11.77 | 11.40 | 11.64 | -1.10% | 5.75 | 14.11% |
| 2025-07-21 | 11.43 | 11.98 | 11.42 | 11.77 | -5.16% | 10.54 | 25.46% |
| 2025-07-18 | 11.22 | 13.09 | 11.11 | 12.41 | +13.75% | 13.92 | 31.31% |
| 2025-07-17 | 10.62 | 10.92 | 10.40 | 10.91 | +2.63% | 2.61 | 6.91% |
| 2025-07-16 | 10.44 | 11.02 | 10.38 | 10.63 | +2.11% | 2.35 | 6.26% |
| 2025-07-15 | 10.42 | 10.44 | 10.15 | 10.41 | -0.10% | 1.01 | 2.78% |
| 2025-07-14 | 10.56 | 10.56 | 10.34 | 10.42 | -1.70% | 0.92 | 2.51% |
| 2025-07-11 | 10.60 | 10.64 | 10.37 | 10.60 | -0.75% | 1.84 | 4.98% |
| 2025-07-10 | 10.46 | 10.95 | 10.46 | 10.68 | +2.10% | 2.85 | 7.54% |
| 2025-07-09 | 10.31 | 10.57 | 10.31 | 10.46 | +1.06% | 1.27 | 3.45% |
| 2025-07-08 | 10.20 | 10.35 | 10.17 | 10.35 | +1.27% | 0.54 | 1.49% |
| 2025-07-07 | 10.09 | 10.28 | 10.09 | 10.22 | +0.69% | 0.43 | 1.19% |
| 2025-07-04 | 10.29 | 10.32 | 10.10 | 10.15 | -1.36% | 0.55 | 1.52% |
| 2025-07-03 | 10.23 | 10.38 | 10.23 | 10.29 | -0.10% | 0.46 | 1.27% |
| 2025-07-02 | 10.34 | 10.42 | 10.19 | 10.30 | -1.15% | 0.73 | 2.02% |
| 2025-07-01 | 10.48 | 10.57 | 10.38 | 10.42 | -0.57% | 0.93 | 2.51% |
| 2025-06-30 | 10.31 | 10.50 | 10.31 | 10.48 | +1.26% | 0.91 | 2.47% |
| 2025-06-27 | 10.32 | 10.45 | 10.27 | 10.35 | -0.19% | 0.82 | 2.25% |
| 2025-06-26 | 10.52 | 10.60 | 10.26 | 10.37 | -0.38% | 1.33 | 3.62% |
| 2025-06-25 | 10.23 | 10.42 | 10.11 | 10.41 | +2.66% | 1.61 | 4.44% |