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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 23.12 | 23.12 | 22.62 | 22.81 | -0.22% | 0.32 | 2.59% |
| 2026-01-15 | 22.16 | 23.23 | 22.16 | 22.86 | +1.15% | 0.63 | 5.04% |
| 2026-01-14 | 22.37 | 22.83 | 22.09 | 22.60 | +1.07% | 0.68 | 5.51% |
| 2026-01-13 | 23.22 | 23.27 | 22.36 | 22.36 | -3.70% | 0.67 | 5.39% |
| 2026-01-12 | 23.25 | 23.75 | 22.91 | 23.22 | +0.35% | 0.95 | 7.48% |
| 2026-01-09 | 22.88 | 23.79 | 22.88 | 23.14 | +1.05% | 0.90 | 7.08% |
| 2026-01-08 | 21.80 | 23.37 | 21.70 | 22.90 | +5.00% | 1.05 | 8.45% |
| 2026-01-07 | 21.37 | 21.85 | 21.23 | 21.81 | +2.20% | 0.49 | 4.15% |
| 2026-01-06 | 21.32 | 21.56 | 21.10 | 21.34 | +0.14% | 0.40 | 3.45% |
| 2026-01-05 | 21.16 | 21.50 | 21.16 | 21.31 | +0.57% | 0.32 | 2.76% |
| 2025-12-31 | 21.24 | 21.50 | 20.86 | 21.19 | -0.61% | 0.34 | 2.91% |
| 2025-12-30 | 21.61 | 21.66 | 21.22 | 21.32 | -1.89% | 0.36 | 3.06% |
| 2025-12-29 | 21.50 | 21.93 | 21.29 | 21.73 | +1.31% | 0.43 | 3.66% |
| 2025-12-26 | 21.82 | 21.88 | 21.40 | 21.45 | -0.69% | 0.43 | 3.60% |
| 2025-12-25 | 21.76 | 21.76 | 21.33 | 21.60 | -0.74% | 0.46 | 3.93% |
| 2025-12-24 | 21.94 | 22.05 | 21.35 | 21.76 | -0.55% | 0.72 | 6.09% |
| 2025-12-23 | 21.09 | 22.75 | 20.92 | 21.88 | +4.84% | 1.16 | 9.71% |
| 2025-12-22 | 21.19 | 21.20 | 20.77 | 20.87 | -1.04% | 0.37 | 3.17% |
| 2025-12-19 | 21.45 | 21.60 | 21.05 | 21.09 | -2.36% | 0.45 | 3.86% |
| 2025-12-18 | 21.42 | 21.94 | 20.90 | 21.60 | +0.42% | 0.83 | 7.04% |