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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 14.12 | 14.28 | 14.11 | 14.11 | -0.35% | 0.61 | 0.29% |
| 2026-04-20 | 14.25 | 14.31 | 14.10 | 14.16 | -0.63% | 0.87 | 0.41% |
| 2026-04-17 | 14.43 | 14.48 | 14.21 | 14.25 | -1.18% | 1.05 | 0.49% |
| 2026-04-16 | 14.32 | 14.45 | 14.20 | 14.42 | +0.70% | 1.44 | 0.67% |
| 2026-04-15 | 14.10 | 14.38 | 14.07 | 14.32 | +2.58% | 1.99 | 0.94% |
| 2026-04-14 | 13.90 | 13.97 | 13.77 | 13.96 | +0.65% | 1.04 | 0.50% |
| 2026-04-13 | 14.03 | 14.07 | 13.86 | 13.87 | -1.91% | 1.09 | 0.53% |
| 2026-04-10 | 14.14 | 14.27 | 14.11 | 14.14 | 0.00% | 1.15 | 0.54% |
| 2026-04-09 | 14.16 | 14.45 | 14.11 | 14.14 | -0.91% | 1.27 | 0.60% |
| 2026-04-08 | 14.20 | 14.35 | 14.14 | 14.27 | +1.42% | 1.58 | 0.74% |
| 2026-04-07 | 14.27 | 14.37 | 14.01 | 14.07 | -1.75% | 1.18 | 0.56% |
| 2026-04-03 | 14.50 | 14.58 | 14.28 | 14.32 | -1.38% | 1.02 | 0.48% |
| 2026-04-02 | 14.50 | 14.65 | 14.42 | 14.52 | +0.07% | 1.50 | 0.69% |
| 2026-04-01 | 14.39 | 14.54 | 14.30 | 14.51 | +1.11% | 1.60 | 0.74% |
| 2026-03-31 | 14.36 | 14.56 | 14.32 | 14.35 | -0.07% | 1.11 | 0.52% |
| 2026-03-30 | 14.43 | 14.49 | 14.27 | 14.36 | -1.24% | 1.54 | 0.72% |
| 2026-03-27 | 13.70 | 14.65 | 13.67 | 14.54 | +5.52% | 4.01 | 1.87% |
| 2026-03-26 | 13.82 | 14.02 | 13.75 | 13.78 | +0.07% | 0.94 | 0.46% |
| 2026-03-25 | 13.75 | 13.83 | 13.70 | 13.77 | +1.03% | 0.90 | 0.44% |
| 2026-03-24 | 13.65 | 13.74 | 13.51 | 13.63 | +0.81% | 1.86 | 0.92% |