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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 24.50 | 25.56 | 24.11 | 24.96 | +2.09% | 1.59 | 11.72% |
| 2025-10-21 | 23.30 | 24.99 | 23.00 | 24.45 | +6.17% | 1.45 | 10.95% |
| 2025-10-20 | 22.88 | 23.92 | 22.76 | 23.03 | +1.59% | 0.61 | 4.76% |
| 2025-10-17 | 23.16 | 23.55 | 22.63 | 22.67 | -1.61% | 0.58 | 4.56% |
| 2025-10-16 | 23.75 | 23.95 | 22.91 | 23.04 | -3.23% | 0.60 | 4.72% |
| 2025-10-15 | 22.73 | 24.20 | 22.56 | 23.81 | +4.98% | 0.98 | 7.67% |
| 2025-10-14 | 23.40 | 23.67 | 22.60 | 22.68 | -2.62% | 0.94 | 7.44% |
| 2025-10-13 | 23.00 | 23.66 | 21.60 | 23.29 | -4.63% | 1.26 | 9.96% |
| 2025-10-10 | 23.35 | 25.37 | 23.19 | 24.42 | +4.85% | 1.43 | 10.69% |
| 2025-10-09 | 24.00 | 24.15 | 23.20 | 23.29 | -4.43% | 1.24 | 9.59% |
| 2025-09-30 | 24.88 | 24.88 | 24.28 | 24.37 | -1.18% | 0.89 | 6.63% |
| 2025-09-29 | 25.63 | 25.97 | 23.89 | 24.66 | -5.48% | 2.10 | 15.41% |
| 2025-09-26 | 24.97 | 26.48 | 24.00 | 26.09 | +4.49% | 2.40 | 17.15% |
| 2025-09-25 | 24.11 | 26.98 | 23.84 | 24.97 | +4.13% | 2.43 | 17.21% |
| 2025-09-24 | 23.50 | 24.35 | 23.03 | 23.98 | +1.96% | 0.79 | 6.07% |
| 2025-09-23 | 23.71 | 23.72 | 22.73 | 23.52 | -0.04% | 0.91 | 7.19% |
| 2025-09-22 | 23.52 | 24.26 | 22.70 | 23.53 | +0.21% | 1.05 | 8.17% |
| 2025-09-19 | 23.45 | 23.81 | 23.00 | 23.48 | +0.04% | 0.86 | 6.73% |
| 2025-09-18 | 23.93 | 24.88 | 23.20 | 23.47 | -1.92% | 1.50 | 11.38% |
| 2025-09-17 | 23.60 | 24.58 | 23.29 | 23.93 | +2.05% | 1.96 | 15.02% |