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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 21.47 | 21.56 | 21.06 | 21.19 | -1.44% | 0.19 | 1.61% |
| 2026-04-20 | 21.50 | 21.62 | 21.31 | 21.50 | -0.09% | 0.24 | 2.08% |
| 2026-04-17 | 21.85 | 22.10 | 21.50 | 21.52 | -1.69% | 0.22 | 1.85% |
| 2026-04-16 | 21.68 | 22.02 | 21.46 | 21.89 | +1.02% | 0.18 | 1.54% |
| 2026-04-15 | 21.75 | 22.32 | 21.60 | 21.67 | -0.32% | 0.21 | 1.79% |
| 2026-04-14 | 21.74 | 21.87 | 21.52 | 21.74 | +0.46% | 0.22 | 1.87% |
| 2026-04-13 | 21.96 | 21.96 | 21.43 | 21.64 | -1.59% | 0.22 | 1.87% |
| 2026-04-10 | 21.83 | 22.26 | 21.72 | 21.99 | +1.24% | 0.26 | 2.14% |
| 2026-04-09 | 22.64 | 22.64 | 21.66 | 21.72 | -4.32% | 0.35 | 2.94% |
| 2026-04-08 | 21.79 | 22.70 | 21.69 | 22.70 | +5.39% | 0.26 | 2.17% |
| 2026-04-07 | 21.45 | 21.72 | 21.22 | 21.54 | +1.41% | 0.23 | 1.97% |
| 2026-04-03 | 22.01 | 22.20 | 21.13 | 21.24 | -3.45% | 0.24 | 2.08% |
| 2026-04-02 | 21.87 | 22.18 | 21.75 | 22.00 | -0.45% | 0.27 | 2.26% |
| 2026-04-01 | 21.87 | 22.10 | 21.49 | 22.10 | +2.46% | 0.32 | 2.71% |
| 2026-03-31 | 22.07 | 22.07 | 21.53 | 21.57 | -1.42% | 0.25 | 2.07% |
| 2026-03-30 | 22.50 | 22.85 | 21.68 | 21.88 | -1.40% | 0.46 | 3.80% |
| 2026-03-27 | 20.88 | 22.44 | 20.80 | 22.19 | +4.67% | 0.49 | 4.08% |
| 2026-03-26 | 21.26 | 21.52 | 21.07 | 21.20 | -0.61% | 0.27 | 2.32% |
| 2026-03-25 | 21.05 | 21.44 | 20.88 | 21.33 | +1.81% | 0.30 | 2.59% |
| 2026-03-24 | 20.21 | 20.99 | 20.08 | 20.95 | +5.86% | 0.44 | 3.94% |