天元智能 sh.603273
16.21
-2.47%
2026-05-25
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 16.68 | 16.99 | 16.11 | 16.21 | -2.47% | 0.36 | 3.90% |
| 2026-05-22 | 16.29 | 16.84 | 16.11 | 16.62 | +3.04% | 0.44 | 4.80% |
| 2026-05-21 | 16.89 | 17.15 | 16.08 | 16.13 | -4.50% | 0.44 | 4.70% |
| 2026-05-20 | 17.33 | 17.33 | 16.81 | 16.89 | -2.71% | 0.34 | 3.58% |
| 2026-05-19 | 17.42 | 17.65 | 17.13 | 17.36 | +0.12% | 0.34 | 3.46% |
| 2026-05-18 | 17.29 | 17.53 | 17.20 | 17.34 | -1.25% | 0.35 | 3.59% |
| 2026-05-15 | 17.27 | 17.88 | 17.27 | 17.56 | +0.40% | 0.37 | 3.76% |
| 2026-05-14 | 18.03 | 18.03 | 17.39 | 17.49 | -2.07% | 0.28 | 2.86% |
| 2026-05-13 | 17.99 | 18.13 | 17.75 | 17.86 | -0.61% | 0.26 | 2.60% |
| 2026-05-12 | 18.31 | 18.39 | 17.88 | 17.97 | -1.32% | 0.39 | 3.86% |
| 2026-05-11 | 18.43 | 18.48 | 18.08 | 18.21 | -0.49% | 0.35 | 3.43% |
| 2026-05-08 | 18.14 | 18.35 | 18.06 | 18.30 | +0.88% | 0.30 | 2.93% |
| 2026-05-07 | 17.90 | 18.39 | 17.90 | 18.14 | +1.06% | 0.29 | 2.83% |
| 2026-05-06 | 17.92 | 18.10 | 17.80 | 17.95 | +0.22% | 0.34 | 3.36% |
| 2026-04-30 | 17.65 | 17.94 | 17.58 | 17.91 | +1.76% | 0.30 | 3.01% |
| 2026-04-29 | 17.39 | 17.72 | 17.28 | 17.60 | +1.85% | 0.37 | 3.74% |
| 2026-04-28 | 17.70 | 17.86 | 17.26 | 17.28 | -2.37% | 0.42 | 4.25% |
| 2026-04-27 | 17.40 | 17.85 | 17.23 | 17.70 | +1.37% | 0.36 | 3.61% |
| 2026-04-24 | 17.46 | 17.58 | 17.12 | 17.46 | +0.63% | 0.23 | 2.41% |
| 2026-04-23 | 17.49 | 17.68 | 17.27 | 17.35 | -1.31% | 0.21 | 2.20% |