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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 27.42 | 27.61 | 26.85 | 27.26 | -0.62% | 0.86 | 1.50% |
| 2025-09-15 | 27.04 | 28.05 | 26.92 | 27.43 | +1.44% | 1.67 | 2.87% |
| 2025-09-12 | 27.09 | 27.39 | 26.60 | 27.04 | -0.81% | 1.04 | 1.82% |
| 2025-09-11 | 26.90 | 27.39 | 26.12 | 27.26 | +2.37% | 1.27 | 2.24% |
| 2025-09-10 | 27.16 | 27.68 | 26.50 | 26.63 | -2.77% | 1.17 | 2.07% |
| 2025-09-09 | 27.68 | 27.93 | 27.02 | 27.39 | -1.33% | 1.41 | 2.44% |
| 2025-09-08 | 27.00 | 28.16 | 27.00 | 27.76 | +3.35% | 1.92 | 3.27% |
| 2025-09-05 | 26.63 | 26.90 | 25.90 | 26.86 | +1.47% | 1.01 | 1.81% |
| 2025-09-04 | 26.88 | 27.16 | 26.08 | 26.47 | -1.56% | 1.54 | 2.73% |
| 2025-09-03 | 27.29 | 27.50 | 26.70 | 26.89 | -1.50% | 1.16 | 2.03% |
| 2025-09-02 | 28.34 | 28.37 | 27.02 | 27.30 | -4.01% | 1.97 | 3.39% |
| 2025-09-01 | 27.29 | 28.50 | 27.19 | 28.44 | +6.08% | 3.74 | 6.29% |
| 2025-08-29 | 26.56 | 27.33 | 26.50 | 26.81 | +0.98% | 1.45 | 2.54% |
| 2025-08-28 | 27.05 | 27.40 | 25.77 | 26.55 | -2.07% | 2.30 | 4.09% |
| 2025-08-27 | 27.83 | 28.20 | 27.11 | 27.11 | -2.41% | 2.37 | 4.04% |
| 2025-08-26 | 27.65 | 28.24 | 27.49 | 27.78 | +0.76% | 2.84 | 4.81% |
| 2025-08-25 | 27.45 | 27.80 | 27.20 | 27.57 | -0.11% | 2.43 | 4.18% |
| 2025-08-22 | 27.63 | 27.79 | 27.22 | 27.60 | -0.36% | 1.91 | 3.28% |
| 2025-08-21 | 27.55 | 27.89 | 27.42 | 27.70 | +1.09% | 2.74 | 4.69% |
| 2025-08-20 | 27.53 | 27.55 | 26.90 | 27.40 | -0.11% | 1.88 | 3.28% |