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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 26.92 | 27.55 | 26.71 | 27.20 | +0.85% | 0.62 | 3.57% |
| 2025-10-21 | 26.00 | 27.50 | 25.71 | 26.97 | +3.77% | 0.87 | 5.09% |
| 2025-10-20 | 24.98 | 26.66 | 24.98 | 25.99 | +4.84% | 0.74 | 4.45% |
| 2025-10-17 | 25.38 | 25.66 | 24.72 | 24.79 | -3.05% | 0.47 | 2.90% |
| 2025-10-16 | 26.38 | 26.52 | 25.36 | 25.57 | -2.63% | 0.65 | 3.94% |
| 2025-10-15 | 26.28 | 26.39 | 25.80 | 26.26 | +0.31% | 0.41 | 2.43% |
| 2025-10-14 | 27.00 | 27.00 | 26.00 | 26.18 | -1.95% | 0.61 | 3.58% |
| 2025-10-13 | 25.50 | 26.85 | 25.00 | 26.70 | -0.07% | 0.64 | 3.81% |
| 2025-10-10 | 27.39 | 27.52 | 26.63 | 26.72 | -2.84% | 0.77 | 4.50% |
| 2025-10-09 | 27.99 | 28.13 | 27.18 | 27.50 | -0.04% | 1.28 | 7.21% |
| 2025-09-30 | 28.35 | 28.42 | 27.31 | 27.51 | -3.68% | 1.23 | 6.96% |
| 2025-09-29 | 27.30 | 28.65 | 26.85 | 28.56 | +4.92% | 1.32 | 7.35% |
| 2025-09-26 | 27.46 | 28.00 | 27.14 | 27.22 | -1.38% | 0.56 | 3.20% |
| 2025-09-25 | 28.00 | 28.24 | 27.50 | 27.60 | -1.88% | 0.93 | 5.21% |
| 2025-09-24 | 27.23 | 28.25 | 26.71 | 28.13 | +3.19% | 1.36 | 7.63% |
| 2025-09-23 | 26.76 | 27.46 | 25.93 | 27.26 | +3.10% | 1.45 | 8.47% |
| 2025-09-22 | 26.61 | 27.00 | 26.15 | 26.44 | -0.26% | 0.74 | 4.34% |
| 2025-09-19 | 26.87 | 27.69 | 26.40 | 26.51 | -2.50% | 1.16 | 6.76% |
| 2025-09-18 | 26.70 | 28.12 | 26.40 | 27.19 | +1.61% | 2.13 | 12.19% |
| 2025-09-17 | 26.08 | 26.97 | 25.94 | 26.76 | +1.94% | 1.09 | 6.44% |