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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 14.84 | 14.86 | 14.66 | 14.67 | -0.74% | 1.01 | 0.46% |
| 2026-02-12 | 14.87 | 14.92 | 14.76 | 14.78 | -0.61% | 1.29 | 0.58% |
| 2026-02-11 | 14.97 | 14.98 | 14.87 | 14.87 | -0.60% | 0.93 | 0.42% |
| 2026-02-10 | 14.98 | 15.00 | 14.93 | 14.96 | -0.13% | 0.92 | 0.41% |
| 2026-02-09 | 15.03 | 15.20 | 14.95 | 14.98 | -0.73% | 1.92 | 0.86% |
| 2026-02-06 | 15.22 | 15.38 | 15.09 | 15.09 | +0.47% | 2.53 | 1.11% |
| 2026-02-05 | 14.92 | 15.08 | 14.88 | 15.02 | +0.67% | 1.41 | 0.63% |
| 2026-02-04 | 14.84 | 14.95 | 14.77 | 14.92 | +0.54% | 0.99 | 0.45% |
| 2026-02-03 | 14.77 | 14.89 | 14.71 | 14.84 | +0.68% | 1.00 | 0.45% |
| 2026-02-02 | 15.05 | 15.11 | 14.68 | 14.74 | -2.38% | 2.53 | 1.14% |
| 2026-01-30 | 15.12 | 15.24 | 15.04 | 15.10 | -0.20% | 1.46 | 0.64% |
| 2026-01-29 | 15.16 | 15.19 | 15.02 | 15.13 | -0.33% | 1.55 | 0.69% |
| 2026-01-28 | 15.23 | 15.26 | 15.13 | 15.18 | -0.52% | 1.43 | 0.63% |
| 2026-01-27 | 15.38 | 15.38 | 15.12 | 15.26 | -0.78% | 1.60 | 0.70% |
| 2026-01-26 | 15.25 | 15.40 | 15.17 | 15.38 | +0.85% | 2.18 | 0.96% |
| 2026-01-23 | 15.15 | 15.26 | 15.13 | 15.25 | +0.79% | 1.33 | 0.58% |
| 2026-01-22 | 15.00 | 15.19 | 15.00 | 15.13 | +0.20% | 1.22 | 0.54% |
| 2026-01-21 | 15.10 | 15.17 | 15.06 | 15.10 | -0.26% | 1.05 | 0.47% |
| 2026-01-20 | 15.10 | 15.17 | 15.07 | 15.14 | +0.26% | 1.06 | 0.47% |
| 2026-01-19 | 15.00 | 15.14 | 14.95 | 15.10 | +0.33% | 0.94 | 0.42% |