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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 18.99 | 19.11 | 18.48 | 18.52 | -2.47% | 1.27 | 12.10% |
| 2025-07-22 | 18.96 | 19.22 | 18.64 | 18.99 | +0.79% | 1.54 | 14.52% |
| 2025-07-21 | 18.56 | 18.90 | 18.27 | 18.84 | +3.68% | 1.35 | 12.90% |
| 2025-07-18 | 17.93 | 18.26 | 17.76 | 18.17 | +1.45% | 0.72 | 7.12% |
| 2025-07-17 | 17.83 | 17.99 | 17.80 | 17.91 | +0.17% | 0.33 | 3.25% |
| 2025-07-16 | 17.91 | 18.08 | 17.80 | 17.88 | -0.50% | 0.47 | 4.62% |
| 2025-07-15 | 17.77 | 17.99 | 17.44 | 17.97 | +1.07% | 0.59 | 5.97% |
| 2025-07-14 | 17.55 | 17.83 | 17.54 | 17.78 | +1.25% | 0.32 | 3.23% |
| 2025-07-11 | 17.69 | 17.70 | 17.42 | 17.56 | -0.45% | 0.41 | 4.18% |
| 2025-07-10 | 17.41 | 18.34 | 17.38 | 17.64 | +0.74% | 0.64 | 6.44% |
| 2025-07-09 | 17.60 | 17.80 | 17.48 | 17.51 | -0.79% | 0.40 | 4.04% |
| 2025-07-08 | 17.51 | 17.76 | 17.44 | 17.65 | +0.97% | 0.42 | 4.26% |
| 2025-07-07 | 17.13 | 17.48 | 17.01 | 17.48 | +2.04% | 0.36 | 3.69% |
| 2025-07-04 | 17.35 | 17.42 | 17.11 | 17.13 | -1.21% | 0.30 | 3.10% |
| 2025-07-03 | 17.22 | 17.42 | 17.18 | 17.34 | +0.17% | 0.25 | 2.61% |
| 2025-07-02 | 17.19 | 17.46 | 17.13 | 17.31 | +0.70% | 0.43 | 4.45% |
| 2025-07-01 | 17.28 | 17.28 | 16.97 | 17.19 | -0.52% | 0.27 | 2.83% |
| 2025-06-30 | 17.14 | 17.30 | 17.02 | 17.28 | +1.46% | 0.32 | 3.35% |
| 2025-06-27 | 16.89 | 17.11 | 16.86 | 17.03 | +0.89% | 0.29 | 3.02% |
| 2025-06-26 | 17.04 | 17.25 | 16.84 | 16.88 | -0.65% | 0.37 | 3.84% |