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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 15.24 | 15.32 | 15.00 | 15.05 | -1.31% | 1.96 | 0.87% |
| 2026-01-15 | 15.30 | 15.36 | 15.22 | 15.25 | -0.46% | 1.22 | 0.53% |
| 2026-01-14 | 15.34 | 15.49 | 15.24 | 15.32 | -0.26% | 2.78 | 1.21% |
| 2026-01-13 | 15.30 | 15.47 | 15.26 | 15.36 | +0.46% | 2.50 | 1.09% |
| 2026-01-12 | 15.29 | 15.35 | 15.24 | 15.29 | -0.13% | 1.96 | 0.86% |
| 2026-01-09 | 15.28 | 15.33 | 15.23 | 15.31 | +0.20% | 1.46 | 0.64% |
| 2026-01-08 | 15.32 | 15.39 | 15.23 | 15.28 | 0.00% | 1.39 | 0.61% |
| 2026-01-07 | 15.27 | 15.41 | 15.23 | 15.28 | +0.07% | 1.47 | 0.64% |
| 2026-01-06 | 15.26 | 15.30 | 15.21 | 15.27 | +0.07% | 1.34 | 0.59% |
| 2026-01-05 | 15.09 | 15.26 | 15.05 | 15.26 | +1.26% | 1.43 | 0.63% |
| 2025-12-31 | 15.07 | 15.12 | 15.04 | 15.07 | 0.00% | 0.60 | 0.27% |
| 2025-12-30 | 15.05 | 15.19 | 15.05 | 15.07 | -0.20% | 0.83 | 0.37% |
| 2025-12-29 | 15.31 | 15.34 | 15.09 | 15.10 | -1.24% | 1.14 | 0.50% |
| 2025-12-26 | 15.30 | 15.37 | 15.24 | 15.29 | -0.07% | 0.74 | 0.32% |
| 2025-12-25 | 15.24 | 15.31 | 15.18 | 15.30 | +0.46% | 0.60 | 0.26% |
| 2025-12-24 | 15.25 | 15.32 | 15.18 | 15.23 | -0.65% | 0.77 | 0.34% |
| 2025-12-23 | 15.27 | 15.49 | 15.22 | 15.33 | +0.46% | 1.31 | 0.57% |
| 2025-12-22 | 15.22 | 15.34 | 15.14 | 15.26 | +0.20% | 1.15 | 0.51% |
| 2025-12-19 | 15.08 | 15.24 | 15.02 | 15.23 | +0.99% | 0.76 | 0.33% |
| 2025-12-18 | 15.05 | 15.12 | 15.02 | 15.08 | +0.13% | 0.69 | 0.31% |