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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 24.00 | 24.27 | 23.44 | 23.68 | -2.43% | 1.76 | 11.05% |
| 2025-07-21 | 24.96 | 25.15 | 24.03 | 24.27 | -2.33% | 2.08 | 12.72% |
| 2025-07-18 | 22.95 | 26.66 | 22.70 | 24.85 | +8.75% | 2.83 | 17.20% |
| 2025-07-17 | 22.96 | 23.02 | 22.82 | 22.85 | +0.04% | 0.31 | 1.99% |
| 2025-07-16 | 22.95 | 23.20 | 22.80 | 22.84 | -0.57% | 0.36 | 2.36% |
| 2025-07-15 | 23.00 | 23.01 | 22.58 | 22.97 | -0.13% | 0.39 | 2.54% |
| 2025-07-14 | 22.50 | 23.15 | 22.37 | 23.00 | +3.14% | 0.64 | 4.18% |
| 2025-07-11 | 22.65 | 22.68 | 22.17 | 22.30 | -1.63% | 0.44 | 2.92% |
| 2025-07-10 | 22.82 | 22.83 | 22.38 | 22.67 | -0.40% | 0.29 | 1.88% |
| 2025-07-09 | 22.86 | 23.06 | 22.67 | 22.76 | -0.44% | 0.27 | 1.76% |
| 2025-07-08 | 22.80 | 23.09 | 22.63 | 22.86 | +0.79% | 0.40 | 2.58% |
| 2025-07-07 | 22.88 | 22.89 | 22.01 | 22.68 | -0.92% | 0.46 | 3.06% |
| 2025-07-04 | 22.93 | 23.20 | 22.81 | 22.89 | -0.61% | 0.32 | 2.06% |
| 2025-07-03 | 22.83 | 23.16 | 22.64 | 23.03 | +1.41% | 0.33 | 2.16% |
| 2025-07-02 | 23.02 | 23.06 | 22.50 | 22.71 | -1.13% | 0.37 | 2.41% |
| 2025-07-01 | 22.87 | 23.28 | 22.71 | 22.97 | +0.31% | 0.60 | 3.90% |
| 2025-06-30 | 22.74 | 23.05 | 22.63 | 22.90 | +1.28% | 0.40 | 2.59% |
| 2025-06-27 | 22.67 | 22.76 | 22.30 | 22.61 | +0.67% | 0.38 | 2.49% |
| 2025-06-26 | 22.54 | 22.60 | 22.22 | 22.46 | +1.13% | 0.46 | 3.05% |
| 2025-06-25 | 22.33 | 22.49 | 22.11 | 22.21 | -0.54% | 0.33 | 2.22% |