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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 22.83 | 23.23 | 22.71 | 23.12 | +1.27% | 0.90 | 1.84% |
| 2025-06-23 | 22.65 | 23.05 | 22.45 | 22.83 | +0.93% | 0.63 | 1.32% |
| 2025-06-20 | 22.57 | 22.82 | 22.50 | 22.62 | -0.13% | 0.64 | 1.34% |
| 2025-06-19 | 23.27 | 23.35 | 22.59 | 22.65 | -2.83% | 0.88 | 1.83% |
| 2025-06-18 | 23.44 | 23.60 | 23.01 | 23.31 | -1.02% | 1.08 | 2.20% |
| 2025-06-17 | 24.16 | 24.55 | 23.47 | 23.55 | -2.20% | 1.43 | 2.84% |
| 2025-06-16 | 23.96 | 24.45 | 23.78 | 24.08 | -0.37% | 1.09 | 2.15% |
| 2025-06-13 | 24.48 | 24.88 | 24.10 | 24.17 | -1.47% | 1.52 | 2.94% |
| 2025-06-12 | 24.76 | 24.95 | 24.29 | 24.53 | -1.76% | 1.81 | 3.49% |
| 2025-06-11 | 24.39 | 25.27 | 24.03 | 24.97 | +1.50% | 2.65 | 5.08% |
| 2025-06-10 | 24.35 | 25.31 | 24.23 | 24.60 | +1.40% | 3.13 | 5.99% |
| 2025-06-09 | 23.83 | 24.63 | 23.69 | 24.26 | +1.17% | 2.32 | 4.51% |
| 2025-06-06 | 24.76 | 25.22 | 23.94 | 23.98 | -3.03% | 2.83 | 5.51% |
| 2025-06-05 | 24.67 | 25.35 | 24.31 | 24.73 | -0.44% | 3.35 | 6.40% |
| 2025-06-04 | 25.78 | 25.78 | 24.75 | 24.84 | -8.29% | 4.99 | 9.43% |
| 2025-06-03 | 23.25 | 27.15 | 23.15 | 27.09 | +19.72% | 7.03 | 12.69% |
| 2025-05-30 | 22.11 | 23.23 | 22.11 | 22.62 | +2.16% | 1.21 | 2.53% |
| 2025-05-29 | 21.76 | 22.25 | 21.58 | 22.15 | +2.45% | 0.87 | 1.87% |
| 2025-05-28 | 21.96 | 21.96 | 21.51 | 21.62 | -1.46% | 0.60 | 1.31% |
| 2025-05-27 | 21.74 | 22.11 | 21.57 | 21.94 | +0.92% | 0.69 | 1.50% |