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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 20.75 | 21.85 | 20.33 | 21.51 | +4.22% | 0.46 | 3.97% |
| 2025-12-16 | 20.50 | 20.80 | 20.32 | 20.64 | +0.34% | 0.21 | 1.89% |
| 2025-12-15 | 20.57 | 20.86 | 20.31 | 20.57 | -0.92% | 0.21 | 1.89% |
| 2025-12-12 | 20.71 | 21.08 | 20.64 | 20.76 | -0.53% | 0.20 | 1.76% |
| 2025-12-11 | 21.20 | 21.41 | 20.87 | 20.87 | -2.02% | 0.20 | 1.77% |
| 2025-12-10 | 21.47 | 21.60 | 21.18 | 21.30 | -0.37% | 0.27 | 2.27% |
| 2025-12-09 | 21.60 | 21.60 | 21.26 | 21.38 | -0.60% | 0.17 | 1.43% |
| 2025-12-08 | 21.40 | 21.65 | 21.13 | 21.51 | +1.03% | 0.24 | 2.09% |
| 2025-12-05 | 21.01 | 21.42 | 20.95 | 21.29 | +0.95% | 0.23 | 2.01% |
| 2025-12-04 | 21.37 | 21.52 | 20.94 | 21.09 | -1.77% | 0.24 | 2.07% |
| 2025-12-03 | 21.66 | 21.75 | 21.33 | 21.47 | -0.60% | 0.19 | 1.62% |
| 2025-12-02 | 21.72 | 22.00 | 21.35 | 21.60 | -0.09% | 0.28 | 2.38% |
| 2025-12-01 | 21.69 | 22.09 | 21.61 | 21.62 | +0.14% | 0.28 | 2.32% |
| 2025-11-28 | 21.30 | 21.65 | 21.04 | 21.59 | +1.94% | 0.24 | 2.02% |
| 2025-11-27 | 21.13 | 21.49 | 20.92 | 21.18 | +0.71% | 0.23 | 1.99% |
| 2025-11-26 | 20.98 | 21.28 | 20.91 | 21.03 | +0.48% | 0.31 | 2.64% |
| 2025-11-25 | 21.48 | 21.48 | 20.84 | 20.93 | +0.10% | 0.26 | 2.26% |
| 2025-11-24 | 20.80 | 21.14 | 20.60 | 20.91 | +1.65% | 0.42 | 3.68% |
| 2025-11-21 | 21.50 | 21.88 | 20.52 | 20.57 | -5.21% | 0.64 | 5.55% |
| 2025-11-20 | 21.90 | 22.25 | 21.62 | 21.70 | -0.91% | 0.37 | 3.06% |