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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 21.21 | 21.21 | 19.68 | 19.79 | -6.78% | 0.61 | 5.51% |
| 2026-03-20 | 22.17 | 22.43 | 21.21 | 21.23 | -4.46% | 0.38 | 3.23% |
| 2026-03-19 | 22.66 | 22.98 | 22.11 | 22.22 | -2.84% | 0.33 | 2.65% |
| 2026-03-18 | 22.49 | 22.96 | 22.43 | 22.87 | +1.69% | 0.26 | 2.07% |
| 2026-03-17 | 23.11 | 23.16 | 22.45 | 22.49 | -2.22% | 0.32 | 2.59% |
| 2026-03-16 | 22.80 | 23.21 | 22.64 | 23.00 | +0.61% | 0.36 | 2.90% |
| 2026-03-13 | 22.43 | 23.60 | 22.33 | 22.86 | +1.65% | 0.69 | 5.44% |
| 2026-03-12 | 23.50 | 23.50 | 22.47 | 22.49 | -3.97% | 0.63 | 5.03% |
| 2026-03-11 | 23.91 | 24.28 | 23.27 | 23.42 | -2.38% | 1.04 | 8.02% |
| 2026-03-10 | 24.31 | 25.46 | 23.69 | 23.99 | +4.03% | 1.09 | 8.21% |
| 2026-03-09 | 23.68 | 23.68 | 22.71 | 23.06 | -3.11% | 0.47 | 3.70% |
| 2026-03-06 | 23.43 | 23.93 | 23.32 | 23.80 | +1.88% | 0.36 | 2.80% |
| 2026-03-05 | 24.02 | 24.25 | 23.25 | 23.36 | -0.89% | 0.42 | 3.27% |
| 2026-03-04 | 23.59 | 23.82 | 23.30 | 23.57 | -1.05% | 0.47 | 3.60% |
| 2026-03-03 | 24.87 | 25.34 | 23.65 | 23.82 | -2.30% | 0.72 | 5.41% |
| 2026-03-02 | 24.75 | 24.96 | 24.07 | 24.38 | -2.28% | 0.67 | 5.00% |
| 2026-02-27 | 24.82 | 25.08 | 24.63 | 24.95 | -0.24% | 0.53 | 3.87% |
| 2026-02-26 | 25.39 | 25.48 | 24.75 | 25.01 | -1.46% | 0.85 | 6.22% |
| 2026-02-25 | 25.76 | 25.96 | 25.00 | 25.38 | -1.55% | 1.35 | 9.64% |
| 2026-02-24 | 25.03 | 26.29 | 24.66 | 25.78 | +4.80% | 1.96 | 13.94% |