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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 26.53 | 26.57 | 25.00 | 25.24 | -4.75% | 0.98 | 1.81% |
| 2025-11-18 | 26.48 | 26.64 | 26.01 | 26.50 | +0.15% | 1.07 | 1.92% |
| 2025-11-17 | 27.43 | 27.43 | 26.31 | 26.46 | -3.32% | 1.46 | 2.61% |
| 2025-11-14 | 25.90 | 27.80 | 25.87 | 27.37 | +5.11% | 2.21 | 3.85% |
| 2025-11-13 | 25.33 | 26.29 | 25.25 | 26.04 | +2.32% | 1.13 | 2.06% |
| 2025-11-12 | 25.11 | 25.88 | 25.11 | 25.45 | +1.35% | 0.89 | 1.65% |
| 2025-11-11 | 25.20 | 25.27 | 24.87 | 25.11 | -0.75% | 0.46 | 0.88% |
| 2025-11-10 | 25.19 | 25.32 | 25.01 | 25.30 | +0.44% | 0.46 | 0.86% |
| 2025-11-07 | 24.83 | 25.38 | 24.70 | 25.19 | +1.08% | 0.52 | 0.99% |
| 2025-11-06 | 25.18 | 25.24 | 24.86 | 24.92 | -1.11% | 0.49 | 0.93% |
| 2025-11-05 | 25.11 | 25.50 | 24.83 | 25.20 | +0.36% | 0.65 | 1.22% |
| 2025-11-04 | 25.66 | 25.83 | 24.95 | 25.11 | -2.37% | 0.86 | 1.60% |
| 2025-11-03 | 26.23 | 26.48 | 25.44 | 25.72 | -1.91% | 1.12 | 2.06% |
| 2025-10-31 | 25.90 | 26.39 | 25.70 | 26.22 | +0.77% | 0.94 | 1.71% |
| 2025-10-30 | 25.78 | 26.50 | 25.45 | 26.02 | +1.84% | 1.85 | 3.34% |
| 2025-10-29 | 25.54 | 25.62 | 25.10 | 25.55 | +0.39% | 0.68 | 1.27% |
| 2025-10-28 | 25.48 | 25.84 | 25.17 | 25.45 | +0.04% | 0.74 | 1.37% |
| 2025-10-27 | 25.50 | 25.90 | 25.39 | 25.44 | +0.16% | 0.82 | 1.52% |
| 2025-10-24 | 25.71 | 26.07 | 25.35 | 25.40 | -1.55% | 1.03 | 1.89% |
| 2025-10-23 | 25.17 | 26.25 | 25.10 | 25.80 | +2.91% | 1.57 | 2.88% |