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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 19.20 | 19.33 | 18.88 | 19.23 | +0.73% | 0.40 | 3.73% |
| 2025-11-19 | 19.66 | 19.77 | 19.08 | 19.09 | -2.99% | 0.58 | 5.35% |
| 2025-11-18 | 19.59 | 19.78 | 19.38 | 19.68 | +0.46% | 0.50 | 4.52% |
| 2025-11-17 | 19.60 | 19.76 | 19.49 | 19.59 | -0.05% | 0.40 | 3.68% |
| 2025-11-14 | 19.37 | 19.78 | 19.26 | 19.60 | +1.13% | 0.62 | 5.61% |
| 2025-11-13 | 19.38 | 19.42 | 19.22 | 19.38 | +0.10% | 0.37 | 3.46% |
| 2025-11-12 | 19.45 | 19.63 | 19.26 | 19.36 | -0.46% | 0.37 | 3.37% |
| 2025-11-11 | 19.30 | 19.51 | 19.29 | 19.45 | +0.78% | 0.35 | 3.20% |
| 2025-11-10 | 19.22 | 19.36 | 19.12 | 19.30 | +0.42% | 0.29 | 2.67% |
| 2025-11-07 | 19.23 | 19.32 | 19.17 | 19.22 | -0.47% | 0.27 | 2.52% |
| 2025-11-06 | 19.47 | 19.47 | 19.22 | 19.31 | -0.31% | 0.33 | 3.04% |
| 2025-11-05 | 19.08 | 19.42 | 19.03 | 19.37 | +0.73% | 0.39 | 3.63% |
| 2025-11-04 | 19.22 | 19.34 | 19.08 | 19.23 | +0.05% | 0.44 | 4.11% |
| 2025-11-03 | 19.01 | 19.23 | 18.98 | 19.22 | +1.05% | 0.31 | 2.86% |
| 2025-10-31 | 18.80 | 19.06 | 18.78 | 19.02 | +0.69% | 0.27 | 2.56% |
| 2025-10-30 | 19.01 | 19.17 | 18.86 | 18.89 | -0.58% | 0.34 | 3.18% |
| 2025-10-29 | 19.27 | 19.28 | 18.95 | 19.00 | -1.40% | 0.40 | 3.71% |
| 2025-10-28 | 19.35 | 19.51 | 19.23 | 19.27 | -0.67% | 0.46 | 4.26% |
| 2025-10-27 | 19.16 | 19.43 | 19.08 | 19.40 | +1.36% | 0.63 | 5.80% |
| 2025-10-24 | 19.06 | 19.24 | 18.98 | 19.14 | +0.42% | 0.50 | 4.63% |