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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 15.87 | 15.92 | 15.61 | 15.77 | -0.56% | 2.72 | 1.14% |
| 2025-09-15 | 16.08 | 16.09 | 15.84 | 15.86 | -1.11% | 2.43 | 1.01% |
| 2025-09-12 | 16.10 | 16.20 | 15.97 | 16.04 | -0.18% | 2.89 | 1.19% |
| 2025-09-11 | 15.99 | 16.07 | 15.79 | 16.07 | +0.25% | 2.80 | 1.16% |
| 2025-09-10 | 16.12 | 16.16 | 15.91 | 16.03 | -0.55% | 2.29 | 0.94% |
| 2025-09-09 | 16.24 | 16.32 | 16.03 | 16.12 | -0.79% | 2.81 | 1.15% |
| 2025-09-08 | 16.17 | 16.27 | 16.10 | 16.25 | +0.37% | 3.28 | 1.34% |
| 2025-09-05 | 16.07 | 16.21 | 15.84 | 16.19 | +0.49% | 3.25 | 1.34% |
| 2025-09-04 | 16.15 | 16.20 | 15.88 | 16.11 | +0.06% | 3.02 | 1.24% |
| 2025-09-03 | 16.24 | 16.38 | 16.07 | 16.10 | -0.37% | 2.59 | 1.06% |
| 2025-09-02 | 16.29 | 16.44 | 16.07 | 16.16 | -0.85% | 3.49 | 1.42% |
| 2025-09-01 | 16.38 | 16.50 | 16.22 | 16.30 | -0.06% | 5.32 | 2.15% |
| 2025-08-29 | 16.43 | 16.56 | 16.31 | 16.31 | -0.78% | 3.51 | 1.41% |
| 2025-08-28 | 16.49 | 16.65 | 16.17 | 16.43 | -0.42% | 4.17 | 1.68% |
| 2025-08-27 | 17.00 | 17.03 | 16.50 | 16.50 | -2.90% | 4.83 | 1.90% |
| 2025-08-26 | 16.91 | 17.10 | 16.78 | 17.00 | +0.76% | 4.62 | 1.80% |
| 2025-08-25 | 16.84 | 16.90 | 16.73 | 16.87 | +0.12% | 4.49 | 1.76% |
| 2025-08-22 | 16.99 | 17.08 | 16.66 | 16.85 | -0.81% | 3.68 | 1.45% |
| 2025-08-21 | 17.15 | 17.34 | 16.95 | 16.99 | -1.15% | 3.75 | 1.45% |
| 2025-08-20 | 17.08 | 17.25 | 16.92 | 17.18 | +0.17% | 4.39 | 1.69% |