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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 25.11 | 25.35 | 24.82 | 24.90 | -0.76% | 1.12 | 2.11% |
| 2025-07-21 | 25.00 | 25.35 | 24.89 | 25.09 | -0.36% | 0.96 | 1.81% |
| 2025-07-18 | 25.58 | 25.65 | 24.90 | 25.18 | -1.56% | 1.30 | 2.46% |
| 2025-07-17 | 25.35 | 25.65 | 25.11 | 25.58 | +0.55% | 1.18 | 2.20% |
| 2025-07-16 | 26.49 | 26.85 | 25.22 | 25.44 | -2.42% | 2.10 | 3.87% |
| 2025-07-15 | 25.68 | 26.36 | 25.60 | 26.07 | +0.70% | 1.28 | 2.33% |
| 2025-07-14 | 25.60 | 25.99 | 25.13 | 25.89 | +0.78% | 1.35 | 2.49% |
| 2025-07-11 | 24.82 | 26.42 | 24.61 | 25.69 | +4.05% | 2.54 | 4.69% |
| 2025-07-10 | 24.62 | 24.84 | 24.31 | 24.69 | +0.41% | 0.69 | 1.33% |
| 2025-07-09 | 24.74 | 24.94 | 24.45 | 24.59 | -0.61% | 0.79 | 1.52% |
| 2025-07-08 | 24.70 | 25.07 | 24.45 | 24.74 | -0.08% | 0.79 | 1.52% |
| 2025-07-07 | 24.86 | 25.11 | 24.52 | 24.76 | -1.00% | 0.87 | 1.66% |
| 2025-07-04 | 25.18 | 25.40 | 24.75 | 25.01 | -1.07% | 1.40 | 2.66% |
| 2025-07-03 | 24.10 | 25.99 | 23.99 | 25.28 | +4.85% | 2.63 | 4.93% |
| 2025-07-02 | 24.22 | 24.95 | 23.96 | 24.11 | -0.66% | 1.51 | 2.94% |
| 2025-07-01 | 23.35 | 24.40 | 23.12 | 24.27 | +4.34% | 1.37 | 2.73% |
| 2025-06-30 | 22.63 | 23.30 | 22.46 | 23.26 | +3.33% | 0.78 | 1.61% |
| 2025-06-27 | 22.33 | 22.65 | 22.19 | 22.51 | +1.08% | 0.63 | 1.34% |
| 2025-06-26 | 22.60 | 22.79 | 21.76 | 22.27 | -2.96% | 1.19 | 2.52% |
| 2025-06-25 | 23.12 | 23.23 | 22.80 | 22.95 | -0.74% | 0.80 | 1.65% |