天振股份 sz.301356
26.34
-0.83%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 26.58 | 27.20 | 24.78 | 26.34 | -0.83% | 1.78 | 5.41% |
| 2026-05-21 | 25.67 | 27.99 | 25.41 | 26.56 | +3.75% | 2.07 | 6.08% |
| 2026-05-20 | 24.82 | 25.68 | 24.62 | 25.60 | +3.14% | 0.76 | 2.39% |
| 2026-05-19 | 24.80 | 25.07 | 24.41 | 24.82 | -0.32% | 0.47 | 1.50% |
| 2026-05-18 | 24.51 | 25.30 | 24.37 | 24.90 | +1.59% | 0.96 | 3.04% |
| 2026-05-15 | 23.99 | 24.81 | 23.66 | 24.51 | +2.77% | 0.92 | 2.99% |
| 2026-05-14 | 23.93 | 24.48 | 23.56 | 23.85 | -0.21% | 0.58 | 1.92% |
| 2026-05-13 | 23.46 | 24.15 | 23.11 | 23.90 | +2.14% | 0.71 | 5.49% |
| 2026-05-12 | 23.90 | 24.00 | 23.26 | 23.40 | -2.09% | 0.74 | 5.76% |
| 2026-05-11 | 23.97 | 24.55 | 23.85 | 23.90 | -0.25% | 0.97 | 7.35% |
| 2026-05-08 | 23.94 | 24.28 | 23.50 | 23.96 | -0.04% | 0.85 | 6.51% |
| 2026-05-07 | 23.78 | 24.27 | 23.57 | 23.97 | +0.76% | 0.75 | 5.74% |
| 2026-05-06 | 23.40 | 24.32 | 23.10 | 23.79 | +1.67% | 1.19 | 9.13% |
| 2026-04-30 | 21.65 | 23.50 | 21.56 | 23.40 | +7.69% | 1.17 | 9.35% |
| 2026-04-29 | 21.35 | 21.98 | 20.90 | 21.73 | +2.99% | 0.49 | 4.11% |
| 2026-04-28 | 21.21 | 21.34 | 20.83 | 21.10 | -1.17% | 0.38 | 3.29% |
| 2026-04-27 | 20.60 | 21.47 | 20.15 | 21.35 | +3.69% | 0.45 | 3.93% |
| 2026-04-24 | 20.38 | 20.66 | 20.15 | 20.59 | +0.19% | 0.17 | 1.55% |
| 2026-04-23 | 20.99 | 21.07 | 20.38 | 20.55 | -2.28% | 0.26 | 2.27% |
| 2026-04-22 | 21.19 | 21.33 | 20.87 | 21.03 | -0.76% | 0.22 | 1.88% |