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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 18.98 | 19.09 | 18.75 | 19.06 | -0.47% | 0.65 | 6.10% |
| 2025-10-22 | 18.67 | 19.66 | 18.57 | 19.15 | +2.57% | 1.09 | 10.08% |
| 2025-10-21 | 18.35 | 18.72 | 18.32 | 18.67 | +1.74% | 0.34 | 3.26% |
| 2025-10-20 | 18.16 | 18.43 | 18.09 | 18.35 | +2.06% | 0.30 | 2.89% |
| 2025-10-17 | 18.48 | 18.50 | 17.93 | 17.98 | -2.17% | 0.32 | 3.09% |
| 2025-10-16 | 18.74 | 18.83 | 18.31 | 18.38 | -2.08% | 0.35 | 3.32% |
| 2025-10-15 | 18.59 | 18.81 | 18.50 | 18.77 | +1.02% | 0.27 | 2.53% |
| 2025-10-14 | 18.84 | 18.99 | 18.56 | 18.58 | -0.53% | 0.43 | 4.07% |
| 2025-10-13 | 18.33 | 18.75 | 17.79 | 18.68 | -0.80% | 0.44 | 4.23% |
| 2025-10-10 | 18.90 | 19.03 | 18.81 | 18.83 | -0.32% | 0.37 | 3.50% |
| 2025-10-09 | 19.01 | 19.01 | 18.73 | 18.89 | +0.21% | 0.37 | 3.52% |
| 2025-09-30 | 18.96 | 19.02 | 18.83 | 18.85 | -0.21% | 0.32 | 3.00% |
| 2025-09-29 | 18.78 | 19.00 | 18.49 | 18.89 | +0.42% | 0.41 | 3.85% |
| 2025-09-26 | 18.81 | 19.12 | 18.63 | 18.81 | -0.26% | 0.35 | 3.27% |
| 2025-09-25 | 19.03 | 19.22 | 18.86 | 18.86 | -0.89% | 0.38 | 3.58% |
| 2025-09-24 | 18.59 | 19.12 | 18.59 | 19.03 | +0.95% | 0.43 | 4.04% |
| 2025-09-23 | 19.18 | 19.18 | 18.33 | 18.85 | -1.51% | 0.67 | 6.36% |
| 2025-09-22 | 19.57 | 19.57 | 18.93 | 19.14 | -0.88% | 0.45 | 4.19% |
| 2025-09-19 | 19.63 | 19.75 | 19.31 | 19.31 | -1.58% | 0.57 | 5.22% |
| 2025-09-18 | 20.15 | 20.16 | 19.36 | 19.62 | -2.48% | 0.86 | 7.72% |