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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 42.27 | 42.86 | 41.40 | 42.10 | -0.94% | 1.23 | 4.55% |
| 2026-04-20 | 41.33 | 43.66 | 40.90 | 42.50 | +2.73% | 1.68 | 6.19% |
| 2026-04-17 | 40.48 | 42.78 | 40.02 | 41.37 | +3.37% | 1.52 | 5.71% |
| 2026-04-16 | 39.40 | 40.20 | 38.55 | 40.02 | +2.35% | 0.76 | 3.01% |
| 2026-04-15 | 39.17 | 39.75 | 38.96 | 39.10 | -0.58% | 0.68 | 2.72% |
| 2026-04-14 | 39.98 | 40.17 | 38.90 | 39.33 | -0.56% | 1.18 | 4.72% |
| 2026-04-13 | 40.42 | 40.42 | 39.26 | 39.55 | -3.11% | 1.04 | 4.10% |
| 2026-04-10 | 40.00 | 41.33 | 40.00 | 40.82 | +2.43% | 0.95 | 3.64% |
| 2026-04-09 | 40.12 | 40.12 | 39.40 | 39.85 | -1.24% | 0.90 | 3.55% |
| 2026-04-08 | 38.02 | 40.48 | 38.02 | 40.35 | +8.15% | 1.14 | 4.51% |
| 2026-04-07 | 37.73 | 38.25 | 37.14 | 37.31 | -1.03% | 0.86 | 3.58% |
| 2026-04-03 | 39.34 | 39.70 | 37.30 | 37.70 | -2.94% | 1.20 | 4.92% |
| 2026-04-02 | 39.54 | 40.76 | 38.50 | 38.84 | -3.29% | 0.99 | 3.90% |
| 2026-04-01 | 40.24 | 40.88 | 39.63 | 40.16 | +2.34% | 0.74 | 2.87% |
| 2026-03-31 | 40.00 | 40.90 | 39.21 | 39.24 | -2.70% | 0.90 | 3.53% |
| 2026-03-30 | 40.50 | 41.20 | 39.94 | 40.33 | -2.30% | 0.99 | 3.83% |
| 2026-03-27 | 40.06 | 41.95 | 39.42 | 41.28 | +0.29% | 0.82 | 3.11% |
| 2026-03-26 | 41.98 | 42.24 | 40.92 | 41.16 | -2.83% | 0.97 | 3.66% |
| 2026-03-25 | 42.26 | 44.26 | 42.23 | 42.36 | +0.24% | 1.22 | 4.42% |
| 2026-03-24 | 41.66 | 42.49 | 40.61 | 42.26 | +3.76% | 1.36 | 5.13% |