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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 26.50 | 26.76 | 25.88 | 26.56 | -0.04% | 0.42 | 2.49% |
| 2025-12-16 | 26.49 | 27.09 | 26.28 | 26.57 | +0.30% | 0.50 | 2.94% |
| 2025-12-15 | 26.27 | 26.68 | 26.02 | 26.49 | +0.76% | 0.39 | 2.30% |
| 2025-12-12 | 26.02 | 26.54 | 25.81 | 26.29 | +1.04% | 0.49 | 2.94% |
| 2025-12-11 | 26.65 | 26.85 | 25.90 | 26.02 | -2.36% | 0.42 | 2.48% |
| 2025-12-10 | 26.88 | 27.07 | 26.52 | 26.65 | -0.89% | 0.37 | 2.19% |
| 2025-12-09 | 27.29 | 27.30 | 26.82 | 26.89 | -1.86% | 0.56 | 3.24% |
| 2025-12-08 | 27.51 | 28.07 | 27.18 | 27.40 | +0.74% | 0.46 | 2.63% |
| 2025-12-05 | 26.97 | 27.30 | 26.71 | 27.20 | +0.85% | 0.42 | 2.44% |
| 2025-12-04 | 27.53 | 27.53 | 26.63 | 26.97 | -0.88% | 0.42 | 2.46% |
| 2025-12-03 | 27.88 | 27.88 | 26.69 | 27.21 | -1.59% | 0.59 | 3.41% |
| 2025-12-02 | 28.40 | 28.45 | 27.48 | 27.65 | -2.33% | 0.57 | 3.20% |
| 2025-12-01 | 28.76 | 29.04 | 28.13 | 28.31 | -1.56% | 0.61 | 3.35% |
| 2025-11-28 | 28.54 | 28.93 | 28.41 | 28.76 | +0.67% | 0.34 | 1.84% |
| 2025-11-27 | 28.60 | 29.08 | 28.46 | 28.57 | +0.67% | 0.44 | 2.41% |
| 2025-11-26 | 28.41 | 29.18 | 28.22 | 28.38 | -0.42% | 0.61 | 3.33% |
| 2025-11-25 | 28.68 | 29.10 | 28.46 | 28.50 | +0.35% | 0.58 | 3.13% |
| 2025-11-24 | 28.45 | 29.27 | 27.95 | 28.40 | +0.60% | 0.53 | 2.92% |
| 2025-11-21 | 29.27 | 29.69 | 28.23 | 28.23 | -4.89% | 0.91 | 4.95% |
| 2025-11-20 | 30.89 | 31.20 | 29.50 | 29.68 | -1.72% | 1.09 | 5.68% |