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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 27.50 | 27.91 | 27.31 | 27.43 | -0.69% | 2.87 | 4.92% |
| 2025-08-18 | 27.70 | 27.90 | 27.30 | 27.62 | -0.54% | 3.23 | 5.55% |
| 2025-08-15 | 27.96 | 28.01 | 27.30 | 27.77 | +0.07% | 1.95 | 3.34% |
| 2025-08-14 | 29.00 | 29.19 | 27.68 | 27.75 | -3.75% | 2.48 | 4.16% |
| 2025-08-13 | 29.07 | 29.28 | 28.43 | 28.83 | -1.54% | 2.80 | 4.60% |
| 2025-08-12 | 29.41 | 30.34 | 28.97 | 29.28 | -1.65% | 4.64 | 7.50% |
| 2025-08-11 | 26.03 | 31.20 | 26.03 | 29.77 | +14.50% | 7.87 | 12.62% |
| 2025-08-08 | 25.21 | 26.24 | 25.03 | 26.00 | +3.17% | 1.34 | 2.47% |
| 2025-08-07 | 25.51 | 25.95 | 25.08 | 25.20 | -2.06% | 0.92 | 1.71% |
| 2025-08-06 | 25.56 | 25.94 | 25.49 | 25.73 | +0.31% | 0.85 | 1.57% |
| 2025-08-05 | 25.80 | 25.93 | 25.37 | 25.65 | -0.58% | 0.91 | 1.68% |
| 2025-08-04 | 25.47 | 25.83 | 24.80 | 25.80 | +0.70% | 1.22 | 2.27% |
| 2025-08-01 | 26.24 | 26.51 | 25.50 | 25.62 | -2.40% | 1.66 | 3.04% |
| 2025-07-31 | 25.91 | 26.82 | 25.75 | 26.25 | +0.92% | 1.54 | 2.77% |
| 2025-07-30 | 25.89 | 26.36 | 25.64 | 26.01 | -0.04% | 1.55 | 2.81% |
| 2025-07-29 | 25.49 | 26.32 | 25.03 | 26.02 | +3.05% | 1.82 | 3.33% |
| 2025-07-28 | 24.86 | 25.40 | 24.84 | 25.25 | +1.24% | 0.99 | 1.85% |
| 2025-07-25 | 24.91 | 25.33 | 24.74 | 24.94 | -0.12% | 0.89 | 1.68% |
| 2025-07-24 | 25.02 | 25.49 | 24.70 | 24.97 | -0.60% | 1.01 | 1.91% |
| 2025-07-23 | 24.70 | 25.70 | 24.70 | 25.12 | +0.88% | 1.16 | 2.17% |