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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 16.01 | 16.15 | 15.91 | 16.09 | +0.49% | 1.92 | 0.79% |
| 2025-07-21 | 15.99 | 16.10 | 15.84 | 16.01 | +0.12% | 2.26 | 0.93% |
| 2025-07-18 | 15.97 | 16.00 | 15.74 | 15.99 | +0.19% | 1.90 | 0.79% |
| 2025-07-17 | 15.81 | 16.07 | 15.78 | 15.96 | +1.06% | 2.43 | 1.01% |
| 2025-07-16 | 15.36 | 15.82 | 15.30 | 15.79 | +2.76% | 2.99 | 1.27% |
| 2025-07-15 | 15.66 | 15.66 | 15.25 | 15.37 | -1.83% | 2.17 | 0.93% |
| 2025-07-14 | 15.64 | 15.70 | 15.56 | 15.65 | +0.06% | 1.38 | 0.58% |
| 2025-07-11 | 15.71 | 15.73 | 15.62 | 15.64 | -0.25% | 2.26 | 0.95% |
| 2025-07-10 | 15.67 | 15.73 | 15.63 | 15.68 | +0.19% | 1.34 | 0.57% |
| 2025-07-09 | 15.65 | 15.76 | 15.55 | 15.65 | -0.06% | 1.26 | 0.53% |
| 2025-07-08 | 15.69 | 15.82 | 15.64 | 15.66 | -0.31% | 1.70 | 0.71% |
| 2025-07-07 | 15.78 | 15.91 | 15.61 | 15.71 | -0.06% | 1.54 | 0.65% |
| 2025-07-04 | 15.58 | 15.82 | 15.57 | 15.72 | +1.08% | 2.44 | 1.03% |
| 2025-07-03 | 15.44 | 15.66 | 15.38 | 15.56 | +0.70% | 2.02 | 0.86% |
| 2025-07-02 | 15.48 | 15.54 | 15.38 | 15.45 | -0.32% | 1.65 | 0.70% |
| 2025-07-01 | 15.46 | 15.51 | 15.39 | 15.50 | +0.32% | 1.77 | 0.76% |
| 2025-06-30 | 15.50 | 15.50 | 15.36 | 15.45 | -0.19% | 1.38 | 0.59% |
| 2025-06-27 | 15.47 | 15.57 | 15.44 | 15.48 | -0.06% | 1.29 | 0.55% |
| 2025-06-26 | 15.45 | 15.51 | 15.36 | 15.49 | -0.13% | 1.65 | 0.70% |
| 2025-06-25 | 15.43 | 15.55 | 15.37 | 15.51 | +0.58% | 1.70 | 0.73% |