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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 25.21 | 25.34 | 24.73 | 25.30 | +1.08% | 0.60 | 3.54% |
| 2025-08-18 | 25.01 | 25.51 | 24.91 | 25.03 | +0.16% | 0.83 | 4.94% |
| 2025-08-15 | 24.91 | 25.17 | 24.60 | 24.99 | +1.17% | 1.03 | 6.14% |
| 2025-08-14 | 26.00 | 26.14 | 24.67 | 24.70 | -5.00% | 1.05 | 6.23% |
| 2025-08-13 | 25.65 | 26.02 | 25.39 | 26.00 | +1.44% | 0.81 | 4.67% |
| 2025-08-12 | 25.51 | 25.68 | 25.10 | 25.63 | +0.63% | 0.75 | 4.39% |
| 2025-08-11 | 25.46 | 26.00 | 25.01 | 25.47 | +0.51% | 1.15 | 6.71% |
| 2025-08-08 | 25.69 | 25.69 | 25.10 | 25.34 | -1.44% | 0.68 | 3.98% |
| 2025-08-07 | 25.25 | 25.93 | 25.20 | 25.71 | +1.74% | 1.04 | 6.05% |
| 2025-08-06 | 25.52 | 25.71 | 25.13 | 25.27 | -1.25% | 0.83 | 4.88% |
| 2025-08-05 | 25.35 | 25.79 | 24.88 | 25.59 | +1.95% | 1.16 | 6.79% |
| 2025-08-04 | 24.42 | 25.10 | 24.07 | 25.10 | +2.03% | 1.01 | 6.07% |
| 2025-08-01 | 24.57 | 25.02 | 24.34 | 24.60 | -0.45% | 0.89 | 5.36% |
| 2025-07-31 | 23.77 | 25.10 | 23.70 | 24.71 | +4.26% | 1.85 | 11.22% |
| 2025-07-30 | 24.07 | 24.24 | 23.52 | 23.70 | -1.46% | 0.68 | 4.24% |
| 2025-07-29 | 24.30 | 24.40 | 23.70 | 24.05 | -1.03% | 0.84 | 5.18% |
| 2025-07-28 | 23.87 | 24.52 | 23.80 | 24.30 | +1.93% | 1.31 | 8.07% |
| 2025-07-25 | 24.12 | 24.26 | 23.50 | 23.84 | -0.96% | 1.00 | 6.22% |
| 2025-07-24 | 24.01 | 24.29 | 23.50 | 24.07 | -2.75% | 1.80 | 11.19% |
| 2025-07-23 | 23.80 | 25.50 | 23.47 | 24.75 | +4.52% | 2.88 | 17.48% |