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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 17.61 | 17.79 | 17.48 | 17.58 | -0.85% | 0.24 | 2.45% |
| 2026-04-21 | 17.71 | 18.10 | 17.60 | 17.73 | -0.45% | 0.20 | 2.03% |
| 2026-04-20 | 17.77 | 17.96 | 17.73 | 17.81 | -0.56% | 0.21 | 2.14% |
| 2026-04-17 | 17.99 | 18.13 | 17.83 | 17.91 | -0.78% | 0.17 | 1.72% |
| 2026-04-16 | 17.93 | 18.10 | 17.75 | 18.05 | +0.61% | 0.22 | 2.15% |
| 2026-04-15 | 17.91 | 18.11 | 17.87 | 17.94 | +0.22% | 0.19 | 1.91% |
| 2026-04-14 | 18.14 | 18.15 | 17.68 | 17.90 | +0.28% | 0.27 | 2.71% |
| 2026-04-13 | 18.16 | 18.16 | 17.70 | 17.85 | -1.76% | 0.25 | 2.48% |
| 2026-04-10 | 18.18 | 18.55 | 18.14 | 18.17 | +0.39% | 0.22 | 2.15% |
| 2026-04-09 | 18.56 | 18.60 | 18.10 | 18.10 | -2.48% | 0.25 | 2.42% |
| 2026-04-08 | 18.33 | 18.63 | 18.19 | 18.56 | +2.94% | 0.30 | 2.91% |
| 2026-04-07 | 17.54 | 18.08 | 17.41 | 18.03 | +3.15% | 0.22 | 2.20% |
| 2026-04-03 | 18.37 | 18.37 | 17.37 | 17.48 | -3.64% | 0.32 | 3.26% |
| 2026-04-02 | 18.48 | 19.00 | 18.00 | 18.14 | -2.89% | 0.40 | 3.84% |
| 2026-04-01 | 18.45 | 18.84 | 18.45 | 18.68 | +2.08% | 0.41 | 3.92% |
| 2026-03-31 | 18.45 | 18.85 | 18.26 | 18.30 | -1.24% | 0.24 | 2.34% |
| 2026-03-30 | 18.00 | 18.76 | 18.00 | 18.53 | +1.70% | 0.27 | 2.61% |
| 2026-03-27 | 17.97 | 18.38 | 17.85 | 18.22 | +0.55% | 0.21 | 2.10% |
| 2026-03-26 | 18.30 | 18.47 | 17.80 | 18.12 | -1.15% | 0.35 | 3.39% |
| 2026-03-25 | 18.48 | 18.68 | 17.92 | 18.33 | +2.12% | 0.44 | 4.31% |