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 |
|---|---|---|---|---|---|---|---|
| 2025-06-25 | 17.01 | 17.06 | 16.76 | 16.99 | +0.29% | 0.39 | 4.11% |
| 2025-06-24 | 16.50 | 16.95 | 16.50 | 16.94 | +3.28% | 0.38 | 4.02% |
| 2025-06-23 | 16.12 | 16.50 | 16.07 | 16.41 | +1.48% | 0.27 | 2.99% |
| 2025-06-20 | 16.42 | 16.56 | 16.17 | 16.17 | -1.16% | 0.26 | 2.84% |
| 2025-06-19 | 16.77 | 16.86 | 16.31 | 16.36 | -2.49% | 0.40 | 4.29% |
| 2025-06-18 | 16.88 | 16.99 | 16.65 | 16.77 | -1.17% | 0.42 | 4.49% |
| 2025-06-17 | 17.38 | 17.41 | 16.91 | 16.97 | -1.96% | 0.53 | 5.55% |
| 2025-06-16 | 17.23 | 17.56 | 17.21 | 17.31 | +0.46% | 0.41 | 4.21% |
| 2025-06-13 | 18.02 | 18.03 | 17.16 | 17.23 | -4.58% | 0.81 | 8.17% |
| 2025-06-12 | 18.12 | 18.19 | 17.88 | 18.06 | -0.71% | 0.60 | 5.88% |
| 2025-06-11 | 18.26 | 18.39 | 18.12 | 18.19 | -0.22% | 0.73 | 7.15% |
| 2025-06-10 | 18.01 | 18.47 | 17.93 | 18.23 | +0.88% | 1.11 | 10.87% |
| 2025-06-09 | 18.12 | 18.21 | 17.92 | 18.07 | +0.50% | 0.52 | 5.17% |
| 2025-06-06 | 17.93 | 18.11 | 17.83 | 17.98 | -0.17% | 0.46 | 4.53% |
| 2025-06-05 | 17.63 | 18.23 | 17.48 | 18.01 | +1.69% | 1.03 | 10.15% |
| 2025-06-04 | 17.61 | 17.72 | 17.43 | 17.71 | +0.57% | 0.51 | 5.13% |
| 2025-06-03 | 17.53 | 17.79 | 17.43 | 17.61 | -0.06% | 0.55 | 5.53% |
| 2025-05-30 | 18.16 | 18.16 | 17.58 | 17.62 | -3.07% | 0.81 | 8.08% |
| 2025-05-29 | 18.15 | 18.43 | 18.03 | 18.18 | +0.33% | 1.12 | 10.93% |
| 2025-05-28 | 18.30 | 18.33 | 17.95 | 18.12 | -0.98% | 0.92 | 9.02% |