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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 22.98 | 25.46 | 22.73 | 24.60 | +7.38% | 1.94 | 14.44% |
| 2026-02-12 | 22.61 | 23.42 | 22.61 | 22.91 | +1.33% | 0.44 | 3.47% |
| 2026-02-11 | 22.68 | 22.85 | 22.52 | 22.61 | -0.31% | 0.19 | 1.55% |
| 2026-02-10 | 22.96 | 22.98 | 22.66 | 22.68 | -0.74% | 0.16 | 1.30% |
| 2026-02-09 | 22.73 | 22.89 | 22.40 | 22.85 | +1.56% | 0.32 | 2.58% |
| 2026-02-06 | 22.47 | 23.21 | 22.16 | 22.50 | +0.63% | 0.48 | 3.87% |
| 2026-02-05 | 22.57 | 22.87 | 22.33 | 22.36 | -0.93% | 0.30 | 2.39% |
| 2026-02-04 | 22.58 | 22.78 | 22.26 | 22.57 | -0.04% | 0.25 | 2.02% |
| 2026-02-03 | 22.47 | 22.81 | 22.28 | 22.58 | +0.80% | 0.32 | 2.58% |
| 2026-02-02 | 22.64 | 23.20 | 22.40 | 22.40 | -1.88% | 0.39 | 3.14% |
| 2026-01-30 | 22.32 | 22.94 | 22.20 | 22.83 | +0.93% | 0.51 | 4.12% |
| 2026-01-29 | 22.95 | 23.12 | 22.22 | 22.62 | -1.44% | 0.47 | 3.76% |
| 2026-01-28 | 23.37 | 23.50 | 22.78 | 22.95 | -2.09% | 0.52 | 4.09% |
| 2026-01-27 | 23.63 | 23.77 | 22.75 | 23.44 | -1.10% | 0.69 | 5.39% |
| 2026-01-26 | 24.80 | 24.83 | 23.63 | 23.70 | -1.41% | 0.92 | 6.96% |
| 2026-01-23 | 25.12 | 26.95 | 23.88 | 24.04 | -2.16% | 1.76 | 12.82% |
| 2026-01-22 | 23.03 | 24.85 | 22.99 | 24.57 | +6.69% | 1.55 | 11.66% |
| 2026-01-21 | 22.53 | 23.36 | 22.27 | 23.03 | +1.41% | 0.58 | 4.63% |
| 2026-01-20 | 23.15 | 23.38 | 22.58 | 22.71 | -1.39% | 0.48 | 3.85% |
| 2026-01-19 | 22.71 | 23.50 | 22.71 | 23.03 | +0.96% | 0.54 | 4.31% |