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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 23.25 | 23.78 | 23.25 | 23.61 | +1.55% | 0.40 | 0.80% |
| 2025-12-16 | 23.84 | 23.99 | 23.20 | 23.25 | -2.47% | 0.46 | 0.94% |
| 2025-12-15 | 24.25 | 24.38 | 23.83 | 23.84 | -1.28% | 0.40 | 0.79% |
| 2025-12-12 | 24.14 | 24.34 | 23.86 | 24.15 | +0.04% | 0.48 | 0.94% |
| 2025-12-11 | 24.50 | 24.70 | 24.10 | 24.14 | -1.71% | 0.47 | 0.91% |
| 2025-12-10 | 24.42 | 24.71 | 24.27 | 24.56 | +0.49% | 0.39 | 0.76% |
| 2025-12-09 | 24.76 | 24.96 | 24.35 | 24.44 | -1.29% | 0.42 | 0.81% |
| 2025-12-08 | 24.86 | 25.17 | 24.72 | 24.76 | -0.56% | 0.50 | 0.95% |
| 2025-12-05 | 24.94 | 25.00 | 24.52 | 24.90 | -0.40% | 0.38 | 0.73% |
| 2025-12-04 | 24.77 | 25.15 | 24.48 | 25.00 | +1.42% | 0.54 | 1.03% |
| 2025-12-03 | 24.77 | 25.10 | 24.52 | 24.65 | -0.04% | 0.49 | 0.95% |
| 2025-12-02 | 25.11 | 25.22 | 24.58 | 24.66 | -2.10% | 0.55 | 1.04% |
| 2025-12-01 | 25.70 | 25.80 | 25.08 | 25.19 | -2.63% | 0.88 | 1.65% |
| 2025-11-28 | 25.19 | 25.99 | 24.89 | 25.87 | +2.82% | 1.01 | 1.86% |
| 2025-11-27 | 24.71 | 25.31 | 24.50 | 25.16 | +1.82% | 0.72 | 1.37% |
| 2025-11-26 | 24.93 | 25.34 | 24.68 | 24.71 | -0.88% | 0.56 | 1.07% |
| 2025-11-25 | 24.17 | 25.15 | 24.08 | 24.93 | +3.70% | 0.99 | 1.89% |
| 2025-11-24 | 23.70 | 24.19 | 23.70 | 24.04 | +1.48% | 0.53 | 1.04% |
| 2025-11-21 | 25.03 | 25.15 | 23.50 | 23.69 | -5.35% | 1.36 | 2.68% |
| 2025-11-20 | 25.36 | 25.90 | 24.93 | 25.03 | -0.83% | 0.85 | 1.59% |