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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 15.02 | 15.10 | 14.82 | 15.06 | +0.20% | 1.13 | 0.51% |
| 2025-12-16 | 15.21 | 15.28 | 15.00 | 15.03 | -1.44% | 1.17 | 0.52% |
| 2025-12-15 | 15.21 | 15.31 | 15.15 | 15.25 | -0.13% | 1.01 | 0.44% |
| 2025-12-12 | 15.28 | 15.42 | 15.18 | 15.27 | -0.07% | 1.70 | 0.74% |
| 2025-12-11 | 15.23 | 15.43 | 15.18 | 15.28 | +0.33% | 1.37 | 0.60% |
| 2025-12-10 | 15.16 | 15.26 | 15.06 | 15.23 | +0.26% | 1.18 | 0.52% |
| 2025-12-09 | 15.26 | 15.32 | 15.19 | 15.19 | -0.52% | 0.83 | 0.37% |
| 2025-12-08 | 15.42 | 15.43 | 15.26 | 15.27 | -0.52% | 0.89 | 0.39% |
| 2025-12-05 | 15.37 | 15.37 | 15.18 | 15.35 | +0.20% | 1.00 | 0.44% |
| 2025-12-04 | 15.45 | 15.48 | 15.26 | 15.32 | -0.78% | 0.93 | 0.41% |
| 2025-12-03 | 15.47 | 15.52 | 15.41 | 15.44 | -0.19% | 0.84 | 0.36% |
| 2025-12-02 | 15.58 | 15.60 | 15.47 | 15.47 | -0.77% | 0.82 | 0.35% |
| 2025-12-01 | 15.45 | 15.63 | 15.37 | 15.59 | +1.70% | 1.64 | 0.70% |
| 2025-11-28 | 15.43 | 15.49 | 15.31 | 15.33 | -0.91% | 0.97 | 0.42% |
| 2025-11-27 | 15.44 | 15.54 | 15.40 | 15.47 | 0.00% | 0.81 | 0.35% |
| 2025-11-26 | 15.37 | 15.54 | 15.35 | 15.47 | +0.72% | 1.43 | 0.62% |
| 2025-11-25 | 15.35 | 15.41 | 15.27 | 15.36 | +0.20% | 1.12 | 0.49% |
| 2025-11-24 | 15.25 | 15.33 | 15.16 | 15.33 | +0.86% | 1.16 | 0.51% |
| 2025-11-21 | 15.22 | 15.37 | 15.11 | 15.20 | -0.39% | 1.92 | 0.85% |
| 2025-11-20 | 15.25 | 15.34 | 15.21 | 15.26 | +0.26% | 1.12 | 0.49% |