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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 25.98 | 25.98 | 25.11 | 25.31 | -2.13% | 1.07 | 1.99% |
| 2026-01-15 | 25.77 | 25.98 | 25.66 | 25.86 | +0.35% | 0.76 | 1.39% |
| 2026-01-14 | 26.06 | 26.50 | 25.41 | 25.77 | -1.19% | 1.15 | 2.10% |
| 2026-01-13 | 25.77 | 26.40 | 25.77 | 26.08 | +1.16% | 1.03 | 1.87% |
| 2026-01-12 | 25.77 | 26.28 | 25.50 | 25.78 | +1.30% | 0.95 | 1.76% |
| 2026-01-09 | 25.44 | 25.47 | 25.05 | 25.45 | +0.47% | 0.66 | 1.24% |
| 2026-01-08 | 24.69 | 25.59 | 24.68 | 25.33 | +2.63% | 0.86 | 1.62% |
| 2026-01-07 | 24.62 | 25.03 | 24.50 | 24.68 | +0.41% | 0.77 | 1.47% |
| 2026-01-06 | 24.77 | 24.77 | 24.28 | 24.58 | -0.41% | 0.62 | 1.19% |
| 2026-01-05 | 23.61 | 24.70 | 23.61 | 24.68 | +4.58% | 0.91 | 1.77% |
| 2025-12-31 | 23.53 | 23.80 | 23.40 | 23.60 | -0.17% | 0.38 | 0.77% |
| 2025-12-30 | 23.55 | 23.73 | 23.36 | 23.64 | +0.47% | 0.42 | 0.85% |
| 2025-12-29 | 23.84 | 23.84 | 23.36 | 23.53 | -1.01% | 0.67 | 1.35% |
| 2025-12-26 | 24.01 | 24.24 | 23.77 | 23.77 | -1.49% | 0.37 | 0.74% |
| 2025-12-25 | 23.84 | 24.16 | 23.68 | 24.13 | +1.22% | 0.45 | 0.89% |
| 2025-12-24 | 23.77 | 23.94 | 23.68 | 23.84 | -0.29% | 0.38 | 0.76% |
| 2025-12-23 | 23.83 | 23.99 | 23.61 | 23.91 | +0.76% | 0.39 | 0.79% |
| 2025-12-22 | 24.08 | 24.15 | 23.73 | 23.73 | -1.54% | 0.42 | 0.83% |
| 2025-12-19 | 24.26 | 24.60 | 24.01 | 24.10 | -0.45% | 0.51 | 1.00% |
| 2025-12-18 | 23.57 | 24.35 | 23.57 | 24.21 | +2.54% | 0.47 | 0.93% |