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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 18.61 | 18.83 | 18.61 | 18.61 | -10.00% | 0.65 | 6.23% |
| 2026-01-16 | 20.49 | 20.93 | 20.49 | 20.68 | +0.98% | 0.76 | 6.54% |
| 2026-01-15 | 20.52 | 20.65 | 20.21 | 20.48 | -0.19% | 0.54 | 4.75% |
| 2026-01-14 | 19.94 | 20.65 | 19.94 | 20.52 | +2.91% | 0.98 | 8.59% |
| 2026-01-13 | 20.58 | 20.65 | 19.94 | 19.94 | -3.43% | 0.72 | 6.32% |
| 2026-01-12 | 20.42 | 20.67 | 20.32 | 20.65 | +1.13% | 0.63 | 5.46% |
| 2026-01-09 | 20.38 | 20.66 | 20.22 | 20.42 | -0.10% | 0.63 | 5.53% |
| 2026-01-08 | 20.30 | 20.70 | 20.30 | 20.44 | 0.00% | 0.55 | 4.76% |
| 2026-01-07 | 20.78 | 20.87 | 20.40 | 20.44 | -2.25% | 0.69 | 6.00% |
| 2026-01-06 | 20.84 | 21.30 | 20.73 | 20.91 | -0.14% | 0.93 | 7.97% |
| 2026-01-05 | 20.96 | 20.98 | 20.61 | 20.94 | -0.14% | 0.96 | 8.26% |
| 2025-12-31 | 20.18 | 21.08 | 19.98 | 20.97 | +3.86% | 1.51 | 13.06% |
| 2025-12-30 | 20.61 | 20.62 | 20.13 | 20.19 | -2.65% | 0.75 | 6.59% |
| 2025-12-29 | 20.64 | 20.84 | 20.39 | 20.74 | +0.83% | 1.00 | 8.67% |
| 2025-12-26 | 20.33 | 20.77 | 20.17 | 20.57 | +0.98% | 1.16 | 10.09% |
| 2025-12-25 | 20.39 | 20.48 | 20.11 | 20.37 | -0.05% | 1.10 | 9.71% |
| 2025-12-24 | 19.56 | 20.38 | 19.28 | 20.38 | +3.92% | 1.45 | 12.84% |
| 2025-12-23 | 20.03 | 20.05 | 19.50 | 19.61 | -2.05% | 0.57 | 5.14% |
| 2025-12-22 | 19.71 | 20.02 | 19.67 | 20.02 | +2.04% | 0.77 | 6.87% |
| 2025-12-19 | 19.52 | 19.66 | 19.37 | 19.62 | +0.51% | 0.57 | 5.23% |