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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 22.97 | 23.42 | 22.57 | 22.89 | -2.30% | 2.77 | 21.50% |
| 2025-08-19 | 22.33 | 23.85 | 21.60 | 23.43 | +3.76% | 4.61 | 36.34% |
| 2025-08-18 | 22.49 | 22.72 | 21.77 | 22.58 | -0.57% | 3.95 | 31.46% |
| 2025-08-15 | 21.52 | 23.17 | 21.52 | 22.71 | +1.20% | 5.20 | 41.34% |
| 2025-08-14 | 21.95 | 23.93 | 21.91 | 22.44 | +3.17% | 8.18 | 62.77% |
| 2025-08-13 | 20.29 | 21.75 | 20.29 | 21.75 | +9.99% | 4.05 | 33.88% |
| 2025-08-12 | 19.96 | 20.20 | 19.62 | 19.78 | -1.44% | 1.13 | 10.16% |
| 2025-08-11 | 19.92 | 20.13 | 19.74 | 20.07 | +1.16% | 1.38 | 12.30% |
| 2025-08-08 | 19.91 | 20.38 | 19.60 | 19.84 | -1.19% | 1.40 | 12.53% |
| 2025-08-07 | 20.32 | 20.32 | 19.80 | 20.08 | -0.79% | 1.59 | 14.21% |
| 2025-08-06 | 20.54 | 20.54 | 20.08 | 20.24 | -1.46% | 2.41 | 21.07% |
| 2025-08-05 | 19.91 | 20.55 | 19.54 | 20.54 | +2.34% | 3.28 | 29.10% |
| 2025-08-04 | 19.83 | 20.31 | 19.79 | 20.07 | +0.75% | 2.68 | 23.84% |
| 2025-08-01 | 20.46 | 20.90 | 19.73 | 19.92 | -5.36% | 5.07 | 44.55% |
| 2025-07-31 | 18.96 | 21.05 | 18.90 | 21.05 | +10.02% | 4.55 | 38.88% |
| 2025-07-30 | 19.06 | 19.25 | 18.59 | 19.13 | +0.47% | 1.52 | 14.25% |
| 2025-07-29 | 18.97 | 19.37 | 18.58 | 19.04 | +0.37% | 1.65 | 15.55% |
| 2025-07-28 | 18.69 | 20.38 | 18.69 | 18.97 | +2.42% | 2.07 | 19.23% |
| 2025-07-25 | 18.82 | 19.26 | 18.52 | 18.52 | -1.33% | 0.85 | 8.10% |
| 2025-07-24 | 18.65 | 18.95 | 18.39 | 18.77 | +1.35% | 0.87 | 8.29% |