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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 18.00 | 18.12 | 17.73 | 17.80 | -1.11% | 0.28 | 2.88% |
| 2025-07-21 | 17.78 | 18.00 | 17.78 | 18.00 | +1.12% | 0.27 | 2.73% |
| 2025-07-18 | 17.79 | 17.80 | 17.61 | 17.80 | +0.56% | 0.18 | 1.90% |
| 2025-07-17 | 17.84 | 17.84 | 17.58 | 17.70 | -0.56% | 0.20 | 2.10% |
| 2025-07-16 | 17.59 | 17.82 | 17.41 | 17.80 | +1.71% | 0.31 | 3.14% |
| 2025-07-15 | 17.81 | 17.84 | 17.39 | 17.50 | -1.46% | 0.32 | 3.36% |
| 2025-07-14 | 17.78 | 17.88 | 17.60 | 17.76 | +0.34% | 0.34 | 3.46% |
| 2025-07-11 | 18.00 | 18.01 | 17.61 | 17.70 | -1.67% | 0.38 | 3.95% |
| 2025-07-10 | 18.10 | 18.10 | 17.73 | 18.00 | -0.11% | 0.28 | 2.88% |
| 2025-07-09 | 18.19 | 18.22 | 17.94 | 18.02 | -0.39% | 0.29 | 2.97% |
| 2025-07-08 | 18.10 | 18.27 | 17.96 | 18.09 | -0.06% | 0.21 | 2.08% |
| 2025-07-07 | 18.01 | 18.11 | 17.86 | 18.10 | +0.50% | 0.24 | 2.39% |
| 2025-07-04 | 18.61 | 18.65 | 17.93 | 18.01 | -2.81% | 0.46 | 4.63% |
| 2025-07-03 | 18.13 | 18.65 | 17.70 | 18.53 | +3.58% | 0.71 | 7.07% |
| 2025-07-02 | 18.05 | 18.05 | 17.75 | 17.89 | -0.50% | 0.25 | 2.57% |
| 2025-07-01 | 17.80 | 18.06 | 17.74 | 17.98 | +1.07% | 0.27 | 2.73% |
| 2025-06-30 | 17.53 | 17.81 | 17.53 | 17.79 | +0.74% | 0.23 | 2.36% |
| 2025-06-27 | 17.53 | 17.78 | 17.41 | 17.66 | +0.74% | 0.25 | 2.57% |
| 2025-06-26 | 17.56 | 17.67 | 17.37 | 17.53 | -0.17% | 0.19 | 1.99% |
| 2025-06-25 | 17.60 | 17.69 | 17.41 | 17.56 | +0.57% | 0.29 | 3.06% |