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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 22.40 | 22.40 | 21.99 | 22.19 | -0.40% | 0.45 | 0.97% |
| 2026-04-20 | 22.44 | 22.52 | 22.22 | 22.28 | -1.11% | 0.55 | 1.17% |
| 2026-04-17 | 22.80 | 22.90 | 22.36 | 22.53 | -1.74% | 0.58 | 1.23% |
| 2026-04-16 | 23.07 | 23.07 | 22.78 | 22.93 | -0.86% | 0.63 | 1.30% |
| 2026-04-15 | 23.32 | 23.39 | 22.84 | 23.13 | -0.30% | 0.82 | 1.68% |
| 2026-04-14 | 23.27 | 23.33 | 22.80 | 23.20 | 0.00% | 0.70 | 1.45% |
| 2026-04-13 | 23.30 | 23.47 | 22.87 | 23.20 | -0.81% | 0.72 | 1.46% |
| 2026-04-10 | 23.22 | 23.80 | 23.01 | 23.39 | +0.52% | 0.93 | 1.88% |
| 2026-04-09 | 23.01 | 24.24 | 23.01 | 23.27 | +1.00% | 1.65 | 3.31% |
| 2026-04-08 | 23.02 | 23.47 | 22.83 | 23.04 | +1.95% | 1.00 | 2.06% |
| 2026-04-07 | 22.94 | 23.15 | 22.29 | 22.60 | -0.75% | 0.84 | 1.75% |
| 2026-04-03 | 22.96 | 23.32 | 22.52 | 22.77 | -2.44% | 1.04 | 2.17% |
| 2026-04-02 | 23.32 | 23.88 | 23.18 | 23.34 | -0.21% | 1.49 | 3.00% |
| 2026-04-01 | 23.51 | 23.70 | 22.71 | 23.39 | +0.04% | 1.67 | 3.39% |
| 2026-03-31 | 22.95 | 23.69 | 22.86 | 23.38 | +2.32% | 1.57 | 3.19% |
| 2026-03-30 | 22.90 | 23.21 | 22.55 | 22.85 | -0.44% | 1.34 | 2.78% |
| 2026-03-27 | 21.45 | 23.40 | 21.29 | 22.95 | +6.05% | 1.70 | 3.53% |
| 2026-03-26 | 21.24 | 22.55 | 21.09 | 21.64 | +1.88% | 0.94 | 2.02% |
| 2026-03-25 | 21.63 | 21.63 | 21.00 | 21.24 | +1.87% | 0.48 | 1.06% |
| 2026-03-24 | 20.60 | 20.96 | 20.38 | 20.85 | +2.31% | 0.61 | 1.39% |