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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 19.24 | 19.39 | 19.15 | 19.34 | +1.42% | 0.39 | 3.57% |
| 2026-02-13 | 19.10 | 19.28 | 19.03 | 19.07 | -0.16% | 0.27 | 2.48% |
| 2026-02-12 | 19.18 | 19.35 | 18.95 | 19.10 | -0.42% | 0.34 | 3.14% |
| 2026-02-11 | 19.18 | 19.25 | 19.02 | 19.18 | +0.42% | 0.29 | 2.71% |
| 2026-02-10 | 19.29 | 19.29 | 19.10 | 19.10 | -0.88% | 0.38 | 3.57% |
| 2026-02-09 | 19.40 | 19.45 | 19.16 | 19.27 | +0.21% | 0.32 | 3.01% |
| 2026-02-06 | 19.12 | 19.60 | 19.07 | 19.23 | -0.36% | 0.46 | 4.24% |
| 2026-02-05 | 19.53 | 19.57 | 19.00 | 19.30 | -0.41% | 0.95 | 8.81% |
| 2026-02-04 | 18.85 | 19.38 | 18.75 | 19.38 | +2.92% | 0.67 | 6.22% |
| 2026-02-03 | 19.08 | 19.17 | 18.64 | 18.83 | -0.84% | 0.58 | 5.50% |
| 2026-02-02 | 19.20 | 19.32 | 18.91 | 18.99 | +0.42% | 0.57 | 5.29% |
| 2026-01-30 | 18.43 | 19.28 | 18.30 | 18.91 | +1.83% | 0.77 | 7.25% |
| 2026-01-29 | 18.83 | 19.31 | 18.46 | 18.57 | -0.96% | 0.55 | 5.25% |
| 2026-01-28 | 18.95 | 19.12 | 18.62 | 18.75 | -1.68% | 0.39 | 3.71% |
| 2026-01-27 | 19.08 | 19.33 | 18.55 | 19.07 | -0.73% | 0.42 | 3.96% |
| 2026-01-26 | 19.24 | 19.37 | 19.00 | 19.21 | -0.10% | 0.53 | 4.88% |
| 2026-01-23 | 19.27 | 19.34 | 19.00 | 19.23 | +0.26% | 0.58 | 5.36% |
| 2026-01-22 | 18.98 | 19.56 | 18.87 | 19.18 | +1.69% | 0.73 | 6.76% |
| 2026-01-21 | 18.20 | 19.22 | 18.20 | 18.86 | +2.11% | 0.94 | 8.93% |
| 2026-01-20 | 18.14 | 18.72 | 18.14 | 18.47 | -0.75% | 1.41 | 13.71% |