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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 15.43 | 15.50 | 15.19 | 15.22 | -1.30% | 1.21 | 0.53% |
| 2025-11-18 | 15.45 | 15.54 | 15.35 | 15.42 | -0.19% | 1.24 | 0.54% |
| 2025-11-17 | 15.76 | 15.77 | 15.39 | 15.45 | -1.72% | 2.15 | 0.93% |
| 2025-11-14 | 15.54 | 15.91 | 15.46 | 15.72 | +1.16% | 3.62 | 1.54% |
| 2025-11-13 | 15.60 | 15.62 | 15.45 | 15.54 | -0.38% | 1.77 | 0.77% |
| 2025-11-12 | 15.56 | 15.64 | 15.51 | 15.60 | +0.32% | 1.91 | 0.82% |
| 2025-11-11 | 15.47 | 15.59 | 15.41 | 15.55 | +0.58% | 2.13 | 0.92% |
| 2025-11-10 | 15.38 | 15.50 | 15.35 | 15.46 | +0.52% | 1.62 | 0.70% |
| 2025-11-07 | 15.20 | 15.49 | 15.14 | 15.38 | +1.12% | 2.26 | 0.98% |
| 2025-11-06 | 15.13 | 15.22 | 15.08 | 15.21 | +0.40% | 1.16 | 0.51% |
| 2025-11-05 | 15.09 | 15.16 | 15.00 | 15.15 | -0.20% | 1.97 | 0.88% |
| 2025-11-04 | 15.38 | 15.38 | 15.10 | 15.18 | -1.24% | 1.59 | 0.70% |
| 2025-11-03 | 15.42 | 15.49 | 15.28 | 15.37 | -0.52% | 1.88 | 0.82% |
| 2025-10-31 | 15.25 | 15.47 | 15.20 | 15.45 | +1.51% | 1.96 | 0.85% |
| 2025-10-30 | 15.42 | 15.42 | 15.22 | 15.22 | -1.30% | 1.79 | 0.78% |
| 2025-10-29 | 15.38 | 15.42 | 15.30 | 15.42 | +0.26% | 1.33 | 0.58% |
| 2025-10-28 | 15.51 | 15.57 | 15.34 | 15.38 | -0.65% | 1.92 | 0.83% |
| 2025-10-27 | 15.60 | 15.61 | 15.46 | 15.48 | -1.53% | 3.00 | 1.29% |
| 2025-10-24 | 15.78 | 15.79 | 15.65 | 15.72 | -0.44% | 1.53 | 0.65% |
| 2025-10-23 | 15.86 | 15.89 | 15.60 | 15.79 | -0.57% | 1.67 | 0.71% |