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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 22.68 | 23.01 | 21.78 | 21.90 | -3.44% | 0.45 | 3.67% |
| 2025-11-18 | 23.26 | 23.37 | 22.55 | 22.68 | -2.45% | 0.41 | 3.29% |
| 2025-11-17 | 23.30 | 23.64 | 23.22 | 23.25 | -0.39% | 0.40 | 3.13% |
| 2025-11-14 | 24.06 | 24.15 | 23.21 | 23.34 | -3.03% | 0.68 | 5.28% |
| 2025-11-13 | 23.37 | 24.24 | 23.37 | 24.07 | +3.04% | 0.53 | 4.07% |
| 2025-11-12 | 23.19 | 23.60 | 23.15 | 23.36 | +0.73% | 0.29 | 2.29% |
| 2025-11-11 | 23.71 | 23.90 | 23.10 | 23.19 | -2.23% | 0.38 | 3.00% |
| 2025-11-10 | 23.74 | 24.39 | 23.71 | 23.72 | -0.42% | 0.37 | 2.83% |
| 2025-11-07 | 24.32 | 24.48 | 23.71 | 23.82 | -2.74% | 0.50 | 3.84% |
| 2025-11-06 | 24.18 | 24.60 | 23.81 | 24.49 | +1.37% | 0.65 | 4.86% |
| 2025-11-05 | 23.59 | 24.35 | 23.59 | 24.16 | +1.26% | 0.60 | 4.55% |
| 2025-11-04 | 23.98 | 24.38 | 23.49 | 23.86 | -0.75% | 0.56 | 4.32% |
| 2025-11-03 | 23.72 | 24.26 | 23.14 | 24.04 | +1.22% | 0.72 | 5.53% |
| 2025-10-31 | 24.41 | 24.90 | 23.75 | 23.75 | -1.49% | 1.04 | 7.79% |
| 2025-10-30 | 25.52 | 27.03 | 24.03 | 24.11 | -5.71% | 1.64 | 12.00% |
| 2025-10-29 | 25.36 | 25.65 | 24.52 | 25.57 | +0.99% | 1.07 | 7.73% |
| 2025-10-28 | 24.41 | 26.88 | 24.14 | 25.32 | +3.52% | 1.91 | 13.72% |
| 2025-10-27 | 25.75 | 26.19 | 24.14 | 24.46 | -3.81% | 1.43 | 10.48% |
| 2025-10-24 | 25.17 | 25.65 | 24.86 | 25.43 | +0.95% | 0.86 | 6.18% |
| 2025-10-23 | 25.05 | 25.69 | 24.79 | 25.19 | +0.92% | 1.11 | 8.03% |