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 |
|---|---|---|---|---|---|---|---|
| 2025-05-27 | 18.25 | 18.39 | 17.82 | 18.30 | -0.54% | 1.41 | 13.88% |
| 2025-05-26 | 17.83 | 18.42 | 17.48 | 18.40 | -0.22% | 2.59 | 25.71% |
| 2025-05-23 | 17.66 | 19.59 | 17.66 | 18.44 | +3.52% | 3.74 | 35.14% |
| 2025-05-22 | 17.83 | 18.25 | 17.70 | 17.81 | -0.11% | 1.00 | 9.94% |
| 2025-05-21 | 17.36 | 18.42 | 16.99 | 17.83 | +2.70% | 1.73 | 17.24% |
| 2025-05-20 | 17.08 | 17.37 | 16.88 | 17.36 | +1.69% | 0.38 | 3.94% |
| 2025-05-19 | 17.18 | 17.18 | 16.74 | 17.07 | -0.41% | 0.31 | 3.23% |
| 2025-05-16 | 17.07 | 17.32 | 17.01 | 17.14 | +0.53% | 0.30 | 3.13% |
| 2025-05-15 | 17.40 | 17.40 | 17.04 | 17.05 | -1.89% | 0.37 | 3.81% |
| 2025-05-14 | 17.29 | 17.44 | 17.10 | 17.38 | 0.00% | 0.44 | 4.55% |
| 2025-05-13 | 17.72 | 17.75 | 17.29 | 17.38 | -0.91% | 0.39 | 4.00% |
| 2025-05-12 | 17.62 | 17.62 | 17.40 | 17.54 | +0.63% | 0.43 | 4.36% |
| 2025-05-09 | 17.60 | 17.62 | 17.30 | 17.43 | -0.96% | 0.43 | 4.37% |
| 2025-05-08 | 17.34 | 17.65 | 17.29 | 17.60 | +1.09% | 0.60 | 6.10% |
| 2025-05-07 | 17.46 | 17.49 | 17.14 | 17.41 | +0.92% | 0.78 | 7.96% |
| 2025-05-06 | 16.69 | 17.26 | 16.63 | 17.25 | +3.84% | 0.81 | 8.42% |