天禄科技 sz.301045
58.97
+9.85%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 54.32 | 60.36 | 53.38 | 58.97 | +9.85% | 4.85 | 12.17% |
| 2026-05-21 | 57.50 | 61.66 | 53.54 | 53.68 | -6.02% | 4.90 | 12.24% |
| 2026-05-20 | 55.69 | 57.78 | 55.00 | 57.12 | +1.55% | 2.11 | 5.36% |
| 2026-05-19 | 55.44 | 56.33 | 52.00 | 56.25 | +1.52% | 2.65 | 6.99% |
| 2026-05-18 | 53.32 | 55.81 | 52.32 | 55.41 | +3.18% | 2.04 | 5.38% |
| 2026-05-15 | 54.71 | 55.14 | 52.60 | 53.70 | -2.06% | 2.64 | 7.03% |
| 2026-05-14 | 52.62 | 55.95 | 51.71 | 54.83 | +5.26% | 3.35 | 8.83% |
| 2026-05-13 | 51.50 | 52.60 | 50.75 | 52.09 | +1.15% | 1.81 | 4.99% |
| 2026-05-12 | 53.40 | 54.00 | 51.22 | 51.50 | -4.28% | 2.54 | 6.99% |
| 2026-05-11 | 52.12 | 54.17 | 51.81 | 53.80 | +2.87% | 3.03 | 8.19% |
| 2026-05-08 | 51.84 | 53.47 | 51.10 | 52.30 | -1.19% | 2.91 | 7.96% |
| 2026-05-07 | 49.59 | 55.55 | 49.25 | 52.93 | +7.58% | 6.07 | 16.54% |
| 2026-05-06 | 49.00 | 49.69 | 47.15 | 49.20 | +1.65% | 2.89 | 8.55% |
| 2026-04-30 | 45.80 | 49.98 | 45.09 | 48.40 | +5.68% | 2.81 | 8.28% |
| 2026-04-29 | 45.69 | 46.04 | 44.91 | 45.80 | -0.11% | 1.93 | 6.08% |
| 2026-04-28 | 42.56 | 46.88 | 42.34 | 45.85 | +8.32% | 3.35 | 10.64% |
| 2026-04-27 | 42.12 | 42.48 | 40.32 | 42.33 | +0.91% | 1.38 | 4.78% |
| 2026-04-24 | 40.52 | 42.37 | 40.22 | 41.95 | +4.20% | 1.24 | 4.27% |
| 2026-04-23 | 41.41 | 41.41 | 40.00 | 40.26 | -2.73% | 0.87 | 3.07% |
| 2026-04-22 | 42.59 | 42.78 | 40.87 | 41.39 | -1.69% | 1.21 | 4.56% |