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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 19.75 | 19.82 | 19.39 | 19.52 | -0.20% | 0.50 | 4.50% |
| 2025-12-17 | 19.66 | 20.11 | 19.01 | 19.56 | +0.72% | 0.69 | 6.34% |
| 2025-12-16 | 19.38 | 19.98 | 18.89 | 19.42 | -0.26% | 0.80 | 7.34% |
| 2025-12-15 | 20.14 | 20.14 | 19.46 | 19.47 | -3.37% | 0.68 | 6.10% |
| 2025-12-12 | 19.81 | 20.22 | 19.66 | 20.15 | +1.71% | 0.98 | 8.69% |
| 2025-12-11 | 20.04 | 20.45 | 19.81 | 19.81 | -1.59% | 0.87 | 7.73% |
| 2025-12-10 | 20.20 | 20.46 | 20.00 | 20.13 | +1.10% | 1.14 | 10.08% |
| 2025-12-09 | 19.86 | 20.34 | 19.74 | 19.91 | -0.20% | 0.84 | 7.47% |
| 2025-12-08 | 19.86 | 20.19 | 19.54 | 19.95 | +1.27% | 1.17 | 10.50% |
| 2025-12-05 | 18.74 | 19.75 | 18.74 | 19.70 | +4.45% | 1.34 | 12.19% |
| 2025-12-04 | 19.22 | 19.37 | 18.84 | 18.86 | -1.67% | 0.33 | 3.12% |
| 2025-12-03 | 19.26 | 19.28 | 18.93 | 19.18 | +0.21% | 0.37 | 3.43% |
| 2025-12-02 | 19.18 | 19.18 | 18.96 | 19.14 | -0.26% | 0.25 | 2.34% |
| 2025-12-01 | 19.10 | 19.22 | 18.92 | 19.19 | +1.00% | 0.27 | 2.53% |
| 2025-11-28 | 18.81 | 19.00 | 18.68 | 19.00 | +1.01% | 0.23 | 2.14% |
| 2025-11-27 | 18.58 | 18.97 | 18.57 | 18.81 | +0.70% | 0.23 | 2.18% |
| 2025-11-26 | 18.99 | 19.27 | 18.64 | 18.68 | -1.48% | 0.38 | 3.59% |
| 2025-11-25 | 19.10 | 19.24 | 18.94 | 18.96 | -0.11% | 0.30 | 2.78% |
| 2025-11-24 | 18.56 | 19.05 | 18.56 | 18.98 | +2.93% | 0.36 | 3.41% |
| 2025-11-21 | 19.14 | 19.27 | 18.19 | 18.44 | -4.10% | 0.55 | 5.25% |