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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 30.92 | 31.48 | 29.80 | 30.20 | -2.33% | 1.49 | 7.63% |
| 2025-11-18 | 31.21 | 32.20 | 30.60 | 30.92 | -1.78% | 1.89 | 9.44% |
| 2025-11-17 | 30.55 | 32.46 | 30.52 | 31.48 | +5.07% | 2.53 | 12.51% |
| 2025-11-14 | 29.40 | 30.95 | 29.16 | 29.96 | +0.88% | 1.35 | 7.01% |
| 2025-11-13 | 29.69 | 30.15 | 29.21 | 29.70 | -1.20% | 1.69 | 8.93% |
| 2025-11-12 | 29.38 | 30.50 | 28.76 | 30.06 | +2.14% | 1.85 | 9.68% |
| 2025-11-11 | 29.79 | 30.54 | 29.32 | 29.43 | -0.88% | 1.65 | 8.68% |
| 2025-11-10 | 29.70 | 30.51 | 29.39 | 29.69 | -3.95% | 2.43 | 12.77% |
| 2025-11-07 | 28.21 | 32.99 | 28.00 | 30.91 | +9.53% | 3.39 | 16.98% |
| 2025-11-06 | 27.73 | 28.44 | 27.48 | 28.22 | +1.66% | 0.50 | 2.79% |
| 2025-11-05 | 27.43 | 27.96 | 27.04 | 27.76 | +1.61% | 0.44 | 2.48% |
| 2025-11-04 | 27.72 | 27.98 | 27.19 | 27.32 | -1.94% | 0.56 | 3.17% |
| 2025-11-03 | 28.32 | 28.50 | 27.50 | 27.86 | -1.90% | 0.55 | 3.11% |
| 2025-10-31 | 27.71 | 29.30 | 27.55 | 28.40 | +2.94% | 1.21 | 6.68% |
| 2025-10-30 | 27.73 | 28.46 | 27.40 | 27.59 | -0.14% | 0.88 | 4.90% |
| 2025-10-29 | 28.28 | 28.28 | 27.31 | 27.63 | -1.81% | 0.45 | 2.56% |
| 2025-10-28 | 27.80 | 28.29 | 27.58 | 28.14 | +1.48% | 0.57 | 3.15% |
| 2025-10-27 | 28.18 | 28.35 | 27.53 | 27.73 | -1.14% | 0.66 | 3.70% |
| 2025-10-24 | 27.39 | 28.30 | 27.09 | 28.05 | +2.41% | 0.75 | 4.20% |
| 2025-10-23 | 27.17 | 27.48 | 26.80 | 27.39 | +0.70% | 0.43 | 2.48% |