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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 17.32 | 18.06 | 17.32 | 17.95 | +5.46% | 0.52 | 5.25% |
| 2026-03-23 | 18.62 | 18.62 | 16.88 | 17.02 | -9.18% | 0.59 | 5.98% |
| 2026-03-20 | 19.87 | 19.87 | 18.71 | 18.74 | -3.80% | 0.45 | 4.17% |
| 2026-03-19 | 19.86 | 20.28 | 19.48 | 19.48 | -2.60% | 0.53 | 4.79% |
| 2026-03-18 | 19.99 | 20.12 | 19.78 | 20.00 | +0.60% | 0.45 | 3.99% |
| 2026-03-17 | 19.90 | 20.35 | 19.67 | 19.88 | +0.35% | 0.71 | 6.38% |
| 2026-03-16 | 19.42 | 20.15 | 19.42 | 19.81 | +1.07% | 0.58 | 5.18% |
| 2026-03-13 | 19.36 | 20.05 | 19.20 | 19.60 | +1.29% | 0.80 | 7.30% |
| 2026-03-12 | 19.21 | 19.60 | 19.05 | 19.35 | +0.68% | 0.47 | 4.38% |
| 2026-03-11 | 19.36 | 19.50 | 19.10 | 19.22 | -0.72% | 0.37 | 3.40% |
| 2026-03-10 | 18.92 | 19.42 | 18.92 | 19.36 | +2.33% | 0.43 | 3.97% |
| 2026-03-09 | 18.75 | 18.99 | 18.45 | 18.92 | -0.05% | 0.33 | 3.15% |
| 2026-03-06 | 18.43 | 19.19 | 18.43 | 18.93 | +1.45% | 0.50 | 4.74% |
| 2026-03-05 | 18.31 | 19.13 | 18.30 | 18.66 | +1.97% | 0.45 | 4.33% |
| 2026-03-04 | 18.02 | 18.88 | 17.82 | 18.30 | +0.99% | 0.42 | 4.13% |
| 2026-03-03 | 18.57 | 18.84 | 18.02 | 18.12 | -2.69% | 0.39 | 3.76% |
| 2026-03-02 | 19.29 | 19.29 | 18.55 | 18.62 | -3.57% | 0.37 | 3.52% |
| 2026-02-27 | 19.28 | 19.40 | 19.16 | 19.31 | -0.05% | 0.28 | 2.58% |
| 2026-02-26 | 19.37 | 19.40 | 19.26 | 19.32 | +0.21% | 0.27 | 2.53% |
| 2026-02-25 | 19.36 | 19.40 | 19.24 | 19.28 | -0.31% | 0.28 | 2.61% |