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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 21.60 | 24.18 | 21.60 | 23.45 | +8.92% | 2.41 | 19.02% |
| 2025-09-15 | 20.68 | 21.72 | 20.68 | 21.53 | +5.18% | 1.10 | 9.39% |
| 2025-09-12 | 21.18 | 21.21 | 20.40 | 20.47 | -2.99% | 0.53 | 4.74% |
| 2025-09-11 | 20.95 | 21.28 | 20.53 | 21.10 | +0.76% | 0.50 | 4.38% |
| 2025-09-10 | 21.15 | 21.37 | 20.68 | 20.94 | -0.95% | 0.44 | 3.86% |
| 2025-09-09 | 21.12 | 21.67 | 21.01 | 21.14 | -0.28% | 0.75 | 6.40% |
| 2025-09-08 | 21.50 | 21.76 | 21.03 | 21.20 | -2.08% | 0.66 | 5.62% |
| 2025-09-05 | 20.53 | 21.88 | 20.41 | 21.65 | +6.13% | 1.08 | 9.24% |
| 2025-09-04 | 21.90 | 21.90 | 19.92 | 20.40 | -6.68% | 1.16 | 10.11% |
| 2025-09-03 | 21.69 | 22.31 | 21.35 | 21.86 | +0.88% | 1.45 | 12.13% |
| 2025-09-02 | 21.92 | 21.99 | 21.33 | 21.67 | -3.69% | 1.83 | 15.47% |
| 2025-09-01 | 19.66 | 22.78 | 19.66 | 22.50 | +15.38% | 2.78 | 23.70% |
| 2025-08-29 | 18.90 | 19.83 | 18.80 | 19.50 | +4.00% | 0.98 | 9.14% |
| 2025-08-28 | 19.00 | 19.22 | 18.20 | 18.75 | -3.05% | 1.10 | 10.71% |
| 2025-08-27 | 19.60 | 19.70 | 19.34 | 19.34 | -0.51% | 0.53 | 5.00% |
| 2025-08-26 | 19.44 | 19.71 | 19.20 | 19.44 | -0.10% | 0.46 | 4.32% |
| 2025-08-25 | 18.90 | 19.50 | 18.88 | 19.46 | +2.53% | 0.58 | 5.47% |
| 2025-08-22 | 19.24 | 19.24 | 18.86 | 18.98 | -0.47% | 0.36 | 3.45% |
| 2025-08-21 | 18.98 | 19.16 | 18.87 | 19.07 | +0.63% | 0.32 | 3.03% |
| 2025-08-20 | 18.74 | 18.95 | 18.46 | 18.95 | +1.45% | 0.35 | 3.36% |