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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 15.35 | 15.47 | 15.34 | 15.42 | +0.90% | 1.87 | 0.80% |
| 2025-06-23 | 15.28 | 15.41 | 15.08 | 15.28 | -0.13% | 1.81 | 0.79% |
| 2025-06-20 | 15.23 | 15.35 | 15.18 | 15.30 | +0.45% | 1.39 | 0.60% |
| 2025-06-19 | 15.35 | 15.37 | 15.16 | 15.23 | -0.77% | 1.94 | 0.84% |
| 2025-06-18 | 15.43 | 15.47 | 15.27 | 15.35 | -0.77% | 1.34 | 0.58% |
| 2025-06-17 | 15.66 | 15.77 | 15.41 | 15.47 | -0.89% | 1.91 | 0.81% |
| 2025-06-16 | 15.79 | 15.83 | 15.46 | 15.60 | -1.37% | 2.43 | 1.03% |
| 2025-06-13 | 16.36 | 16.38 | 15.78 | 15.82 | -2.91% | 4.09 | 1.69% |
| 2025-06-12 | 16.19 | 16.37 | 16.19 | 16.30 | +0.43% | 2.03 | 0.82% |
| 2025-06-11 | 16.29 | 16.44 | 16.16 | 16.23 | -0.24% | 1.92 | 0.78% |
| 2025-06-10 | 16.24 | 16.44 | 16.05 | 16.27 | +0.55% | 2.56 | 1.04% |
| 2025-06-09 | 16.13 | 16.36 | 16.11 | 16.18 | +0.55% | 1.95 | 0.79% |
| 2025-06-06 | 16.21 | 16.29 | 16.04 | 16.09 | -0.67% | 1.45 | 0.60% |
| 2025-06-05 | 16.50 | 16.53 | 16.15 | 16.20 | -1.68% | 2.50 | 1.01% |
| 2025-06-04 | 16.49 | 16.70 | 16.38 | 16.47 | -0.24% | 2.93 | 1.17% |
| 2025-06-03 | 15.97 | 16.61 | 15.94 | 16.51 | +2.45% | 3.91 | 1.58% |
| 2025-05-30 | 15.78 | 16.14 | 15.77 | 16.12 | +2.06% | 2.84 | 1.17% |
| 2025-05-29 | 15.70 | 15.80 | 15.59 | 15.79 | +0.63% | 1.73 | 0.73% |
| 2025-05-28 | 15.74 | 15.77 | 15.62 | 15.69 | -0.19% | 0.93 | 0.39% |
| 2025-05-27 | 15.58 | 15.83 | 15.55 | 15.72 | +1.01% | 1.60 | 0.67% |