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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 34.81 | 36.80 | 34.51 | 35.87 | +5.22% | 2.62 | 11.48% |
| 2026-01-15 | 34.31 | 35.48 | 33.40 | 34.09 | -2.18% | 1.57 | 7.22% |
| 2026-01-14 | 33.03 | 35.79 | 33.03 | 34.85 | +3.72% | 2.81 | 12.70% |
| 2026-01-13 | 32.33 | 35.55 | 32.30 | 33.60 | +7.01% | 3.17 | 14.45% |
| 2026-01-12 | 30.38 | 32.00 | 30.20 | 31.40 | +2.55% | 1.92 | 9.62% |
| 2026-01-09 | 31.85 | 31.98 | 29.95 | 30.62 | -4.07% | 2.39 | 12.21% |
| 2026-01-08 | 31.00 | 32.70 | 30.60 | 31.92 | +6.40% | 3.71 | 18.32% |
| 2026-01-07 | 28.51 | 32.48 | 27.67 | 30.00 | +8.81% | 3.03 | 15.83% |
| 2026-01-06 | 27.03 | 27.88 | 26.95 | 27.57 | +2.00% | 0.62 | 3.56% |
| 2026-01-05 | 26.55 | 27.50 | 26.55 | 27.03 | +1.88% | 0.49 | 2.84% |
| 2025-12-31 | 26.58 | 26.75 | 26.15 | 26.53 | -0.15% | 0.40 | 2.36% |
| 2025-12-30 | 26.90 | 26.91 | 26.44 | 26.57 | -1.23% | 0.34 | 2.00% |
| 2025-12-29 | 27.19 | 27.19 | 26.51 | 26.90 | -0.22% | 0.44 | 2.54% |
| 2025-12-26 | 27.96 | 27.98 | 26.93 | 26.96 | -3.51% | 0.62 | 3.55% |
| 2025-12-25 | 27.50 | 28.05 | 27.22 | 27.94 | +1.86% | 0.40 | 2.26% |
| 2025-12-24 | 27.52 | 27.63 | 27.00 | 27.43 | -0.11% | 0.54 | 3.09% |
| 2025-12-23 | 27.52 | 28.07 | 27.40 | 27.46 | -0.79% | 0.49 | 2.75% |
| 2025-12-22 | 26.99 | 27.98 | 26.60 | 27.68 | +3.25% | 1.01 | 5.76% |
| 2025-12-19 | 26.96 | 27.29 | 26.68 | 26.81 | -0.19% | 0.60 | 3.46% |
| 2025-12-18 | 26.56 | 27.04 | 26.30 | 26.86 | +1.13% | 0.44 | 2.57% |