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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 15.85 | 15.98 | 15.84 | 15.88 | -0.13% | 1.72 | 0.72% |
| 2025-10-21 | 15.90 | 15.94 | 15.80 | 15.90 | 0.00% | 1.97 | 0.83% |
| 2025-10-20 | 15.90 | 15.96 | 15.69 | 15.90 | 0.00% | 1.77 | 0.75% |
| 2025-10-17 | 16.00 | 16.09 | 15.89 | 15.90 | -0.31% | 3.04 | 1.27% |
| 2025-10-16 | 15.79 | 15.97 | 15.74 | 15.95 | +0.81% | 2.72 | 1.13% |
| 2025-10-15 | 15.76 | 15.84 | 15.72 | 15.82 | +0.38% | 1.99 | 0.83% |
| 2025-10-14 | 15.77 | 15.84 | 15.71 | 15.76 | +0.13% | 2.16 | 0.90% |
| 2025-10-13 | 15.61 | 15.82 | 15.56 | 15.74 | -0.81% | 2.01 | 0.85% |
| 2025-10-10 | 15.57 | 15.91 | 15.53 | 15.87 | +1.58% | 2.81 | 1.18% |
| 2025-10-09 | 15.60 | 15.64 | 15.43 | 15.62 | +0.19% | 2.69 | 1.15% |
| 2025-09-30 | 15.44 | 15.61 | 15.39 | 15.59 | +1.02% | 2.37 | 1.01% |
| 2025-09-29 | 15.51 | 15.58 | 15.28 | 15.44 | -0.45% | 2.31 | 0.99% |
| 2025-09-26 | 15.67 | 15.67 | 15.43 | 15.51 | -1.50% | 2.59 | 1.10% |
| 2025-09-25 | 15.81 | 16.02 | 15.73 | 15.74 | -0.13% | 3.33 | 1.39% |
| 2025-09-24 | 15.91 | 15.91 | 15.59 | 15.76 | -1.36% | 4.52 | 1.90% |
| 2025-09-23 | 16.23 | 16.29 | 15.72 | 15.98 | +3.06% | 9.36 | 3.86% |
| 2025-09-22 | 15.56 | 15.73 | 15.45 | 15.51 | +0.51% | 2.13 | 0.90% |
| 2025-09-19 | 15.51 | 15.57 | 15.35 | 15.43 | -0.64% | 1.86 | 0.80% |
| 2025-09-18 | 15.71 | 15.79 | 15.40 | 15.53 | -1.13% | 3.10 | 1.31% |
| 2025-09-17 | 15.79 | 15.87 | 15.67 | 15.70 | -0.44% | 1.59 | 0.67% |