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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 21.68 | 21.94 | 21.44 | 21.74 | -0.14% | 0.58 | 1.27% |
| 2025-05-23 | 21.57 | 22.08 | 21.57 | 21.77 | +0.93% | 0.63 | 1.36% |
| 2025-05-22 | 21.96 | 21.96 | 21.53 | 21.57 | -0.87% | 0.42 | 0.92% |
| 2025-05-21 | 21.26 | 22.03 | 21.20 | 21.76 | +2.11% | 0.94 | 2.03% |
| 2025-05-20 | 21.30 | 21.80 | 21.30 | 21.31 | -0.23% | 0.85 | 1.86% |
| 2025-05-19 | 21.67 | 21.81 | 21.17 | 21.36 | -2.15% | 1.08 | 2.38% |
| 2025-05-16 | 21.76 | 22.14 | 21.47 | 21.83 | 0.00% | 0.73 | 1.58% |
| 2025-05-15 | 21.39 | 22.16 | 21.20 | 21.83 | +2.05% | 0.92 | 2.00% |
| 2025-05-14 | 21.31 | 21.47 | 21.06 | 21.39 | -0.37% | 0.49 | 1.09% |
| 2025-05-13 | 21.36 | 21.56 | 21.14 | 21.47 | +1.08% | 0.51 | 1.12% |
| 2025-05-12 | 21.28 | 21.45 | 20.84 | 21.24 | -0.09% | 0.66 | 1.48% |
| 2025-05-09 | 21.42 | 21.76 | 21.20 | 21.26 | -0.88% | 0.68 | 1.50% |
| 2025-05-08 | 21.35 | 21.51 | 21.22 | 21.45 | +0.47% | 0.79 | 1.75% |
| 2025-05-07 | 22.00 | 22.14 | 21.28 | 21.35 | -2.42% | 1.16 | 2.55% |
| 2025-05-06 | 22.21 | 22.43 | 21.50 | 21.88 | -1.53% | 1.68 | 3.64% |