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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 43.73 | 43.73 | 40.49 | 40.73 | -7.52% | 1.89 | 7.05% |
| 2026-03-20 | 46.00 | 46.95 | 44.04 | 44.04 | -3.48% | 1.55 | 5.33% |
| 2026-03-19 | 47.01 | 47.01 | 45.26 | 45.63 | -3.06% | 1.42 | 4.82% |
| 2026-03-18 | 47.49 | 48.00 | 46.18 | 47.07 | +0.15% | 1.58 | 5.25% |
| 2026-03-17 | 49.30 | 50.88 | 46.95 | 47.00 | -4.35% | 1.96 | 6.30% |
| 2026-03-16 | 48.00 | 50.23 | 46.82 | 49.14 | +1.63% | 1.84 | 5.93% |
| 2026-03-13 | 48.40 | 50.25 | 47.30 | 48.35 | -0.31% | 2.04 | 6.53% |
| 2026-03-12 | 50.60 | 51.09 | 48.10 | 48.50 | -5.05% | 2.69 | 8.55% |
| 2026-03-11 | 52.02 | 53.38 | 50.40 | 51.08 | -2.93% | 3.08 | 9.40% |
| 2026-03-10 | 48.72 | 53.49 | 48.53 | 52.62 | +10.99% | 4.59 | 13.83% |
| 2026-03-09 | 47.94 | 48.00 | 45.00 | 47.41 | -3.56% | 3.50 | 11.81% |
| 2026-03-06 | 42.72 | 49.60 | 42.72 | 49.16 | +13.72% | 4.19 | 13.86% |
| 2026-03-05 | 41.97 | 44.80 | 41.48 | 43.23 | +5.05% | 2.21 | 7.95% |
| 2026-03-04 | 38.93 | 42.88 | 38.62 | 41.15 | +4.18% | 2.63 | 9.92% |
| 2026-03-03 | 42.42 | 42.79 | 39.41 | 39.50 | -6.88% | 1.72 | 6.62% |
| 2026-03-02 | 41.35 | 42.97 | 40.90 | 42.42 | +0.21% | 1.67 | 6.23% |
| 2026-02-27 | 41.58 | 42.80 | 40.94 | 42.33 | +2.37% | 1.27 | 4.72% |
| 2026-02-26 | 41.45 | 41.97 | 40.90 | 41.35 | -0.46% | 0.99 | 3.72% |
| 2026-02-25 | 41.00 | 42.02 | 40.28 | 41.54 | +1.96% | 1.29 | 4.90% |
| 2026-02-24 | 40.57 | 41.43 | 39.61 | 40.74 | +1.60% | 0.85 | 3.29% |