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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 39.35 | 40.95 | 39.35 | 40.10 | +1.80% | 1.16 | 4.51% |
| 2026-02-12 | 39.66 | 39.88 | 39.10 | 39.39 | -0.68% | 0.79 | 3.14% |
| 2026-02-11 | 40.68 | 42.00 | 39.51 | 39.66 | -2.60% | 1.28 | 4.93% |
| 2026-02-10 | 39.50 | 41.66 | 38.60 | 40.72 | +3.25% | 1.74 | 6.72% |
| 2026-02-09 | 39.60 | 40.36 | 38.70 | 39.44 | +1.36% | 1.21 | 4.78% |
| 2026-02-06 | 38.00 | 40.33 | 37.56 | 38.91 | +1.43% | 1.17 | 4.71% |
| 2026-02-05 | 39.92 | 40.26 | 37.90 | 38.36 | -2.59% | 1.43 | 5.78% |
| 2026-02-04 | 37.58 | 41.19 | 37.55 | 39.38 | +5.01% | 2.36 | 9.30% |
| 2026-02-03 | 36.91 | 37.95 | 36.51 | 37.50 | +1.99% | 1.23 | 5.17% |
| 2026-02-02 | 36.80 | 37.98 | 36.45 | 36.77 | +0.08% | 1.05 | 4.41% |
| 2026-01-30 | 36.32 | 37.25 | 35.43 | 36.74 | +0.63% | 1.35 | 5.81% |
| 2026-01-29 | 37.17 | 39.00 | 36.20 | 36.51 | -1.78% | 2.26 | 9.41% |
| 2026-01-28 | 38.83 | 39.47 | 36.75 | 37.17 | -4.25% | 1.88 | 7.87% |
| 2026-01-27 | 37.32 | 39.50 | 36.20 | 38.82 | +4.30% | 2.38 | 9.75% |
| 2026-01-26 | 38.35 | 38.35 | 36.21 | 37.22 | -2.92% | 1.91 | 8.10% |
| 2026-01-23 | 35.98 | 38.85 | 35.57 | 38.34 | +6.32% | 2.02 | 8.39% |
| 2026-01-22 | 36.80 | 36.90 | 34.91 | 36.06 | -1.39% | 1.33 | 5.81% |
| 2026-01-21 | 34.11 | 37.10 | 33.61 | 36.57 | +7.15% | 1.95 | 8.52% |
| 2026-01-20 | 34.79 | 35.85 | 33.60 | 34.13 | -2.15% | 1.24 | 5.65% |
| 2026-01-19 | 35.55 | 35.55 | 34.11 | 34.88 | -2.76% | 1.55 | 6.97% |