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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 21.34 | 21.49 | 20.20 | 20.38 | -5.87% | 0.83 | 1.90% |
| 2026-03-20 | 21.99 | 22.09 | 21.50 | 21.65 | -0.60% | 0.69 | 1.50% |
| 2026-03-19 | 22.46 | 22.50 | 21.72 | 21.78 | -3.71% | 0.51 | 1.10% |
| 2026-03-18 | 22.08 | 22.69 | 21.85 | 22.62 | +2.21% | 0.66 | 1.41% |
| 2026-03-17 | 22.47 | 22.60 | 22.13 | 22.13 | -1.56% | 0.74 | 1.57% |
| 2026-03-16 | 22.81 | 22.81 | 22.14 | 22.48 | -0.57% | 1.08 | 2.27% |
| 2026-03-13 | 22.76 | 23.12 | 22.61 | 22.61 | -0.66% | 0.68 | 1.42% |
| 2026-03-12 | 22.63 | 22.96 | 22.40 | 22.76 | +0.57% | 0.62 | 1.28% |
| 2026-03-11 | 22.99 | 23.07 | 22.62 | 22.63 | -1.09% | 0.59 | 1.22% |
| 2026-03-10 | 22.80 | 23.00 | 22.69 | 22.88 | +1.19% | 0.49 | 1.02% |
| 2026-03-09 | 23.12 | 23.12 | 22.26 | 22.61 | -2.92% | 0.67 | 1.41% |
| 2026-03-06 | 22.71 | 23.32 | 22.66 | 23.29 | +2.69% | 0.63 | 1.29% |
| 2026-03-05 | 23.64 | 23.67 | 22.56 | 22.68 | -0.04% | 0.64 | 1.32% |
| 2026-03-04 | 23.67 | 23.73 | 22.36 | 22.69 | -4.62% | 1.37 | 2.82% |
| 2026-03-03 | 24.51 | 24.68 | 23.41 | 23.79 | -3.17% | 1.08 | 2.14% |
| 2026-03-02 | 24.63 | 25.10 | 24.41 | 24.57 | -1.76% | 0.95 | 1.81% |
| 2026-02-27 | 24.83 | 25.10 | 24.60 | 25.01 | +0.72% | 0.87 | 1.66% |
| 2026-02-26 | 24.78 | 24.90 | 24.55 | 24.83 | +0.49% | 0.84 | 1.61% |
| 2026-02-25 | 24.79 | 25.25 | 24.61 | 24.71 | +0.20% | 0.64 | 1.21% |
| 2026-02-24 | 25.69 | 25.71 | 24.66 | 24.66 | -2.57% | 0.91 | 1.73% |