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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 15.83 | 15.88 | 15.45 | 15.57 | -1.68% | 2.23 | 0.94% |
| 2025-05-23 | 15.92 | 16.11 | 15.81 | 15.83 | -0.87% | 2.43 | 1.00% |
| 2025-05-22 | 16.09 | 16.14 | 15.87 | 15.97 | -0.74% | 2.15 | 0.89% |
| 2025-05-21 | 15.76 | 16.21 | 15.70 | 16.09 | +2.00% | 3.60 | 1.48% |
| 2025-05-20 | 15.68 | 15.94 | 15.68 | 15.77 | +0.44% | 1.86 | 0.78% |
| 2025-05-19 | 15.84 | 15.91 | 15.63 | 15.70 | -1.49% | 3.18 | 1.33% |
| 2025-05-16 | 15.11 | 15.96 | 15.06 | 15.94 | +5.42% | 6.38 | 2.69% |
| 2025-05-15 | 15.05 | 15.15 | 15.03 | 15.12 | +0.20% | 1.35 | 0.59% |
| 2025-05-14 | 15.07 | 15.14 | 14.96 | 15.09 | +0.13% | 1.34 | 0.59% |
| 2025-05-13 | 15.05 | 15.10 | 14.99 | 15.07 | +0.26% | 1.31 | 0.58% |
| 2025-05-12 | 15.19 | 15.25 | 14.95 | 15.03 | -1.04% | 2.00 | 0.88% |
| 2025-05-09 | 15.16 | 15.29 | 15.11 | 15.19 | +0.20% | 1.75 | 0.76% |
| 2025-05-08 | 15.15 | 15.24 | 15.05 | 15.16 | +0.13% | 1.60 | 0.70% |
| 2025-05-07 | 15.15 | 15.21 | 15.03 | 15.14 | +0.20% | 1.42 | 0.62% |
| 2025-05-06 | 15.01 | 15.29 | 15.01 | 15.11 | +0.66% | 2.27 | 0.99% |