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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 14.03 | 14.06 | 13.45 | 13.52 | -4.45% | 2.35 | 1.15% |
| 2026-03-20 | 14.13 | 14.37 | 14.06 | 14.15 | +0.35% | 1.65 | 0.78% |
| 2026-03-19 | 14.17 | 14.26 | 14.06 | 14.10 | -1.05% | 0.88 | 0.41% |
| 2026-03-18 | 14.30 | 14.32 | 14.17 | 14.25 | -0.35% | 0.71 | 0.34% |
| 2026-03-17 | 14.30 | 14.44 | 14.24 | 14.30 | 0.00% | 0.83 | 0.39% |
| 2026-03-16 | 14.25 | 14.34 | 14.16 | 14.30 | +0.28% | 0.84 | 0.40% |
| 2026-03-13 | 14.25 | 14.32 | 14.20 | 14.26 | -0.14% | 0.81 | 0.38% |
| 2026-03-12 | 14.30 | 14.38 | 14.22 | 14.28 | -0.42% | 0.84 | 0.39% |
| 2026-03-11 | 14.19 | 14.47 | 14.06 | 14.34 | +1.27% | 1.67 | 0.78% |
| 2026-03-10 | 14.11 | 14.20 | 14.05 | 14.16 | +0.64% | 0.94 | 0.45% |
| 2026-03-09 | 14.19 | 14.19 | 14.05 | 14.07 | -1.05% | 1.14 | 0.54% |
| 2026-03-06 | 13.87 | 14.23 | 13.81 | 14.22 | +2.38% | 1.52 | 0.72% |
| 2026-03-05 | 13.95 | 13.98 | 13.83 | 13.89 | +0.51% | 1.18 | 0.57% |
| 2026-03-04 | 14.04 | 14.07 | 13.75 | 13.82 | -1.99% | 1.83 | 0.88% |
| 2026-03-03 | 14.28 | 14.35 | 14.08 | 14.10 | -1.33% | 1.61 | 0.76% |
| 2026-03-02 | 14.34 | 14.42 | 14.20 | 14.29 | -1.38% | 1.34 | 0.62% |
| 2026-02-27 | 14.65 | 14.68 | 14.40 | 14.49 | -1.02% | 1.91 | 0.88% |
| 2026-02-26 | 14.79 | 14.80 | 14.64 | 14.64 | -0.95% | 1.15 | 0.53% |
| 2026-02-25 | 14.69 | 14.83 | 14.67 | 14.78 | +0.68% | 0.88 | 0.40% |
| 2026-02-24 | 14.68 | 14.74 | 14.62 | 14.68 | +0.07% | 1.05 | 0.48% |