天普股份
SH605255 前复权 MAIN
58.87
+2.67
(+4.75%)
今开
57.04
最高
61.30
最低
56.23
昨收
56.20
振幅
9.02%
成交量
103.1万
交易日数
1178
数据区间
2021-10-08 ~ 2026-09-30
MA5
57.67
MA10
59.50
MA20
61.63
MA60
67.16
MA5
MA10
MA20
MA60
前复权
全部个股
| # | Date | Open | High | Low | Close | Vol |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 57.04 | 61.30 | 56.23 | 58.87 | 103万 |
| 2 | 2026-09-29 | 54.65 | 56.20 | 54.65 | 56.20 | 44万 |
| 3 | 2026-09-28 | 58.39 | 58.39 | 55.09 | 55.10 | 56万 |
| 4 | 2026-09-24 | 58.99 | 59.30 | 57.66 | 58.10 | 70万 |
| 5 | 2026-09-23 | 61.55 | 62.60 | 60.07 | 60.07 | 74万 |
| 6 | 2026-09-22 | 62.51 | 63.54 | 61.51 | 61.56 | 64万 |
| 7 | 2026-09-21 | 61.14 | 63.99 | 61.13 | 62.53 | 71万 |
| 8 | 2026-09-18 | 60.94 | 61.50 | 60.70 | 61.27 | 50万 |
| 9 | 2026-09-17 | 60.60 | 61.57 | 60.49 | 60.67 | 39万 |
| 10 | 2026-09-16 | 61.38 | 62.00 | 59.80 | 60.60 | 67万 |
| 11 | 2026-09-15 | 60.05 | 64.16 | 60.05 | 61.73 | 82万 |
| 12 | 2026-09-14 | 60.64 | 61.99 | 59.71 | 60.20 | 48万 |