天士力 sh.600535
14.19
-1.32%
2026-05-22
上海证券交易所
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 14.36 | 14.48 | 14.19 | 14.19 | -1.32% | 1.24 | 0.58% |
| 2026-05-21 | 14.28 | 14.55 | 14.24 | 14.38 | +0.98% | 1.62 | 0.75% |
| 2026-05-20 | 14.44 | 14.44 | 14.14 | 14.24 | -1.32% | 1.48 | 0.69% |
| 2026-05-19 | 14.38 | 14.49 | 14.37 | 14.43 | +0.42% | 1.08 | 0.50% |
| 2026-05-18 | 14.64 | 14.70 | 14.33 | 14.37 | -1.84% | 1.51 | 0.70% |
| 2026-05-15 | 14.79 | 14.83 | 14.63 | 14.64 | -0.95% | 1.41 | 0.64% |
| 2026-05-14 | 14.93 | 15.02 | 14.78 | 14.78 | -1.20% | 1.38 | 0.62% |
| 2026-05-13 | 14.96 | 15.06 | 14.87 | 14.96 | +0.27% | 1.20 | 0.54% |
| 2026-05-12 | 14.96 | 15.08 | 14.91 | 14.92 | -0.53% | 1.46 | 0.65% |
| 2026-05-11 | 15.01 | 15.05 | 14.85 | 15.00 | +0.33% | 1.53 | 0.68% |
| 2026-05-08 | 15.00 | 15.06 | 14.85 | 14.95 | 0.00% | 1.45 | 0.65% |
| 2026-05-07 | 15.12 | 15.15 | 14.92 | 14.95 | -1.12% | 1.40 | 0.62% |
| 2026-05-06 | 15.15 | 15.18 | 14.94 | 15.12 | -0.07% | 2.04 | 0.91% |
| 2026-04-30 | 15.13 | 15.31 | 15.11 | 15.13 | -0.40% | 1.58 | 0.70% |
| 2026-04-29 | 15.11 | 15.30 | 15.02 | 15.19 | +0.53% | 2.36 | 1.04% |
| 2026-04-28 | 15.03 | 15.24 | 14.95 | 15.11 | +0.87% | 2.88 | 1.28% |
| 2026-04-27 | 15.00 | 15.45 | 14.92 | 14.98 | +2.46% | 5.45 | 2.41% |
| 2026-04-24 | 14.13 | 14.64 | 14.12 | 14.62 | +3.32% | 3.11 | 1.44% |
| 2026-04-23 | 14.08 | 14.24 | 14.04 | 14.15 | +0.35% | 1.08 | 0.51% |
| 2026-04-22 | 14.08 | 14.15 | 14.05 | 14.10 | -0.07% | 0.74 | 0.35% |