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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 25.73 | 26.14 | 25.19 | 25.31 | -0.47% | 0.94 | 1.73% |
| 2026-02-12 | 25.99 | 26.15 | 25.43 | 25.43 | -2.15% | 0.55 | 1.01% |
| 2026-02-11 | 25.84 | 26.20 | 25.52 | 25.99 | +1.64% | 0.80 | 1.47% |
| 2026-02-10 | 25.36 | 25.77 | 25.07 | 25.57 | +0.59% | 1.14 | 2.12% |
| 2026-02-09 | 25.59 | 25.75 | 24.96 | 25.42 | -0.70% | 1.33 | 2.50% |
| 2026-02-06 | 24.18 | 26.13 | 23.90 | 25.60 | +5.35% | 2.11 | 3.92% |
| 2026-02-05 | 23.83 | 24.80 | 23.75 | 24.30 | +2.06% | 1.09 | 2.13% |
| 2026-02-04 | 23.49 | 23.96 | 23.36 | 23.81 | +1.32% | 1.19 | 2.37% |
| 2026-02-03 | 24.05 | 24.21 | 23.22 | 23.50 | +0.51% | 1.30 | 2.62% |
| 2026-02-02 | 25.49 | 25.60 | 23.35 | 23.38 | -10.08% | 2.69 | 5.31% |
| 2026-01-30 | 26.22 | 26.50 | 25.62 | 26.00 | -0.38% | 0.57 | 1.04% |
| 2026-01-29 | 26.16 | 26.47 | 25.80 | 26.10 | -0.38% | 0.86 | 1.56% |
| 2026-01-28 | 26.87 | 26.87 | 26.09 | 26.20 | -2.09% | 0.77 | 1.39% |
| 2026-01-27 | 26.91 | 26.97 | 26.26 | 26.76 | -0.41% | 0.99 | 1.76% |
| 2026-01-26 | 26.70 | 27.14 | 26.02 | 26.87 | +1.28% | 1.53 | 2.72% |
| 2026-01-23 | 26.39 | 26.73 | 26.20 | 26.53 | +1.57% | 0.77 | 1.37% |
| 2026-01-22 | 26.62 | 26.66 | 26.03 | 26.12 | -1.36% | 0.71 | 1.28% |
| 2026-01-21 | 25.75 | 26.97 | 25.75 | 26.48 | +2.83% | 1.41 | 2.53% |
| 2026-01-20 | 25.57 | 25.97 | 25.51 | 25.75 | +0.70% | 0.89 | 1.64% |
| 2026-01-19 | 25.25 | 25.58 | 24.74 | 25.57 | +1.03% | 1.02 | 1.91% |