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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 18.31 | 18.68 | 18.17 | 18.68 | +2.02% | 0.40 | 3.94% |
| 2025-08-18 | 18.35 | 18.58 | 18.28 | 18.31 | 0.00% | 0.38 | 3.81% |
| 2025-08-15 | 18.37 | 18.79 | 18.21 | 18.31 | +0.22% | 0.37 | 3.64% |
| 2025-08-14 | 18.90 | 19.00 | 18.22 | 18.27 | -3.08% | 0.39 | 3.88% |
| 2025-08-13 | 18.85 | 19.10 | 18.71 | 18.85 | -0.05% | 0.31 | 3.04% |
| 2025-08-12 | 18.76 | 19.17 | 18.58 | 18.86 | +0.59% | 0.48 | 4.63% |
| 2025-08-11 | 18.39 | 18.76 | 18.29 | 18.75 | +2.29% | 0.36 | 3.50% |
| 2025-08-08 | 18.46 | 18.49 | 18.18 | 18.33 | +0.05% | 0.26 | 2.59% |
| 2025-08-07 | 18.50 | 18.58 | 18.28 | 18.32 | -0.70% | 0.21 | 2.10% |
| 2025-08-06 | 18.32 | 18.47 | 18.29 | 18.45 | +0.55% | 0.22 | 2.21% |
| 2025-08-05 | 18.28 | 18.42 | 18.22 | 18.35 | +0.94% | 0.29 | 2.85% |
| 2025-08-04 | 18.04 | 18.25 | 17.93 | 18.18 | +0.72% | 0.28 | 2.77% |
| 2025-08-01 | 17.66 | 18.05 | 17.66 | 18.05 | +2.27% | 0.28 | 2.90% |
| 2025-07-31 | 18.02 | 18.03 | 17.62 | 17.65 | -2.05% | 0.25 | 2.58% |
| 2025-07-30 | 18.05 | 18.05 | 17.75 | 18.02 | -0.22% | 0.23 | 2.31% |
| 2025-07-29 | 18.16 | 18.22 | 17.93 | 18.06 | -0.66% | 0.25 | 2.51% |
| 2025-07-28 | 18.12 | 18.31 | 17.93 | 18.18 | +0.72% | 0.36 | 3.60% |
| 2025-07-25 | 17.89 | 18.05 | 17.74 | 18.05 | +1.40% | 0.24 | 2.48% |
| 2025-07-24 | 17.63 | 17.84 | 17.63 | 17.80 | +0.96% | 0.18 | 1.83% |
| 2025-07-23 | 17.73 | 17.87 | 17.60 | 17.63 | -0.96% | 0.20 | 2.03% |