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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 24.77 | 25.21 | 24.58 | 25.07 | +1.17% | 0.57 | 1.07% |
| 2025-10-21 | 24.78 | 24.85 | 24.51 | 24.78 | +0.36% | 0.39 | 0.75% |
| 2025-10-20 | 24.50 | 24.94 | 24.41 | 24.69 | +0.78% | 0.62 | 1.18% |
| 2025-10-17 | 24.68 | 24.98 | 24.41 | 24.50 | -0.61% | 0.54 | 1.04% |
| 2025-10-16 | 24.44 | 25.03 | 24.36 | 24.65 | +0.45% | 0.68 | 1.31% |
| 2025-10-15 | 23.87 | 24.56 | 23.12 | 24.54 | +3.15% | 1.26 | 2.49% |
| 2025-10-14 | 25.01 | 25.18 | 23.68 | 23.79 | -4.88% | 1.25 | 2.43% |
| 2025-10-13 | 24.74 | 25.34 | 24.20 | 25.01 | -3.06% | 0.85 | 1.61% |
| 2025-10-10 | 25.55 | 26.05 | 25.44 | 25.80 | +0.47% | 0.57 | 1.04% |
| 2025-10-09 | 25.90 | 26.35 | 25.60 | 25.68 | -0.47% | 0.89 | 1.64% |
| 2025-09-30 | 25.51 | 25.95 | 25.41 | 25.80 | +1.14% | 0.47 | 0.87% |
| 2025-09-29 | 25.67 | 25.78 | 25.06 | 25.51 | -0.70% | 0.53 | 1.00% |
| 2025-09-26 | 25.78 | 25.80 | 25.12 | 25.69 | -0.35% | 0.77 | 1.43% |
| 2025-09-25 | 26.07 | 26.44 | 25.73 | 25.78 | -1.11% | 0.66 | 1.19% |
| 2025-09-24 | 25.45 | 26.18 | 25.44 | 26.07 | +1.84% | 0.59 | 1.07% |
| 2025-09-23 | 26.00 | 26.24 | 25.05 | 25.60 | -1.77% | 1.01 | 1.87% |
| 2025-09-22 | 26.50 | 27.04 | 26.00 | 26.06 | -1.44% | 0.87 | 1.57% |
| 2025-09-19 | 26.73 | 27.13 | 26.25 | 26.44 | -1.71% | 0.76 | 1.35% |
| 2025-09-18 | 26.79 | 27.66 | 26.47 | 26.90 | +0.41% | 1.80 | 3.16% |
| 2025-09-17 | 27.18 | 27.22 | 26.61 | 26.79 | -1.72% | 1.05 | 1.86% |