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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 26.23 | 26.45 | 25.90 | 26.25 | +0.73% | 0.72 | 4.32% |
| 2025-09-15 | 26.12 | 26.38 | 25.70 | 26.06 | -1.14% | 0.72 | 4.34% |
| 2025-09-12 | 26.31 | 26.55 | 25.81 | 26.36 | -0.53% | 0.97 | 5.81% |
| 2025-09-11 | 26.30 | 26.77 | 25.83 | 26.50 | +1.73% | 1.56 | 9.27% |
| 2025-09-10 | 24.38 | 26.30 | 24.26 | 26.05 | +6.85% | 1.77 | 10.80% |
| 2025-09-09 | 24.90 | 25.05 | 24.25 | 24.38 | -2.21% | 0.47 | 2.97% |
| 2025-09-08 | 24.68 | 25.10 | 24.51 | 24.93 | +0.52% | 0.62 | 3.89% |
| 2025-09-05 | 24.17 | 24.88 | 23.97 | 24.80 | +2.61% | 0.74 | 4.74% |
| 2025-09-04 | 23.76 | 24.98 | 23.52 | 24.17 | +1.81% | 0.73 | 4.71% |
| 2025-09-03 | 24.29 | 24.55 | 23.65 | 23.74 | -2.26% | 0.45 | 2.94% |
| 2025-09-02 | 25.30 | 25.45 | 24.00 | 24.29 | -4.48% | 0.81 | 5.17% |
| 2025-09-01 | 24.73 | 25.50 | 24.41 | 25.43 | +3.71% | 0.95 | 5.94% |
| 2025-08-29 | 24.74 | 24.89 | 24.26 | 24.52 | -1.09% | 0.60 | 3.82% |
| 2025-08-28 | 24.49 | 24.99 | 23.71 | 24.79 | +1.81% | 0.86 | 5.51% |
| 2025-08-27 | 25.65 | 25.84 | 24.30 | 24.35 | -5.07% | 1.20 | 7.47% |
| 2025-08-26 | 25.60 | 25.92 | 25.40 | 25.65 | +0.12% | 0.76 | 4.61% |
| 2025-08-25 | 25.72 | 26.20 | 25.25 | 25.62 | -0.50% | 0.92 | 5.58% |
| 2025-08-22 | 25.71 | 25.98 | 25.60 | 25.75 | -0.04% | 0.62 | 3.56% |
| 2025-08-21 | 26.08 | 26.31 | 25.70 | 25.76 | -0.89% | 0.74 | 4.25% |
| 2025-08-20 | 25.30 | 26.20 | 25.01 | 25.99 | +2.73% | 1.00 | 5.74% |