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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 17.00 | 17.46 | 16.98 | 17.15 | +1.94% | 9.47 | 3.63% |
| 2025-08-18 | 16.31 | 17.30 | 16.29 | 16.83 | +5.38% | 11.85 | 4.61% |
| 2025-08-15 | 15.94 | 16.00 | 15.82 | 15.97 | -0.12% | 2.61 | 1.08% |
| 2025-08-14 | 15.89 | 16.24 | 15.89 | 15.99 | -0.61% | 2.48 | 1.02% |
| 2025-08-13 | 16.09 | 16.19 | 15.98 | 16.09 | 0.00% | 1.95 | 0.80% |
| 2025-08-12 | 16.05 | 16.40 | 15.99 | 16.09 | +0.18% | 2.67 | 1.09% |
| 2025-08-11 | 15.89 | 16.09 | 15.82 | 16.06 | +0.93% | 2.15 | 0.89% |
| 2025-08-08 | 15.97 | 16.02 | 15.82 | 15.91 | -0.37% | 1.57 | 0.65% |
| 2025-08-07 | 16.19 | 16.26 | 15.87 | 15.97 | -1.40% | 2.39 | 0.99% |
| 2025-08-06 | 16.33 | 16.45 | 16.10 | 16.20 | -0.79% | 2.13 | 0.87% |
| 2025-08-05 | 16.32 | 16.49 | 16.27 | 16.33 | 0.00% | 2.25 | 0.91% |
| 2025-08-04 | 16.44 | 16.55 | 16.02 | 16.33 | -0.72% | 3.00 | 1.22% |
| 2025-08-01 | 16.16 | 16.59 | 16.12 | 16.44 | +1.65% | 3.31 | 1.33% |
| 2025-07-31 | 16.22 | 16.49 | 16.09 | 16.18 | -1.09% | 2.96 | 1.20% |
| 2025-07-30 | 16.23 | 16.75 | 16.20 | 16.35 | +0.30% | 4.36 | 1.75% |
| 2025-07-29 | 16.09 | 16.33 | 15.94 | 16.31 | +1.72% | 3.92 | 1.60% |
| 2025-07-28 | 15.99 | 16.16 | 15.97 | 16.03 | +0.31% | 1.70 | 0.70% |
| 2025-07-25 | 16.09 | 16.27 | 15.98 | 15.98 | -0.43% | 2.27 | 0.93% |
| 2025-07-24 | 15.98 | 16.17 | 15.88 | 16.05 | +0.49% | 2.31 | 0.95% |
| 2025-07-23 | 16.07 | 16.19 | 15.94 | 15.97 | -0.74% | 2.37 | 0.97% |