天宇股份 sz.300702
19.56
+2.14%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 19.51 | 19.77 | 19.20 | 19.56 | +2.14% | 0.59 | 1.45% |
| 2026-05-21 | 19.55 | 19.74 | 19.14 | 19.15 | -1.79% | 0.65 | 1.59% |
| 2026-05-20 | 19.35 | 19.56 | 19.15 | 19.50 | +0.67% | 0.54 | 1.33% |
| 2026-05-19 | 19.33 | 19.71 | 19.22 | 19.37 | +0.47% | 0.42 | 1.04% |
| 2026-05-18 | 19.70 | 19.74 | 19.07 | 19.28 | -1.43% | 0.47 | 1.17% |
| 2026-05-15 | 19.65 | 19.89 | 19.46 | 19.56 | -0.56% | 0.54 | 1.31% |
| 2026-05-14 | 20.30 | 20.30 | 19.63 | 19.67 | -2.62% | 0.65 | 1.56% |
| 2026-05-13 | 20.41 | 20.41 | 20.07 | 20.20 | -0.59% | 0.40 | 0.94% |
| 2026-05-12 | 20.87 | 20.88 | 20.25 | 20.32 | -2.96% | 0.75 | 1.73% |
| 2026-05-11 | 20.93 | 21.08 | 20.61 | 20.94 | +0.24% | 0.77 | 1.76% |
| 2026-05-08 | 20.66 | 21.25 | 20.51 | 20.89 | +1.36% | 0.87 | 1.98% |
| 2026-05-07 | 20.68 | 20.83 | 20.47 | 20.61 | -0.34% | 0.58 | 1.33% |
| 2026-05-06 | 21.20 | 21.37 | 20.58 | 20.68 | -1.94% | 0.74 | 1.70% |
| 2026-04-30 | 21.38 | 21.47 | 21.00 | 21.09 | -1.03% | 0.47 | 1.05% |
| 2026-04-29 | 21.19 | 21.46 | 20.95 | 21.31 | +0.33% | 0.53 | 1.19% |
| 2026-04-28 | 21.58 | 22.19 | 21.11 | 21.24 | -1.89% | 0.81 | 1.78% |
| 2026-04-27 | 20.98 | 21.86 | 20.80 | 21.65 | +2.85% | 0.89 | 1.96% |
| 2026-04-24 | 21.40 | 21.50 | 20.75 | 21.05 | -4.10% | 1.14 | 2.57% |
| 2026-04-23 | 22.17 | 22.20 | 21.71 | 21.95 | -1.13% | 0.52 | 1.12% |
| 2026-04-22 | 22.07 | 22.20 | 21.78 | 22.20 | +0.05% | 0.49 | 1.06% |