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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 20.12 | 20.27 | 19.98 | 20.12 | -0.05% | 0.47 | 4.13% |
| 2025-09-16 | 19.74 | 20.14 | 19.69 | 20.13 | +1.97% | 0.62 | 5.55% |
| 2025-09-15 | 19.98 | 19.99 | 19.74 | 19.74 | -0.95% | 0.39 | 3.49% |
| 2025-09-12 | 20.20 | 20.25 | 19.89 | 19.93 | -1.33% | 0.54 | 4.84% |
| 2025-09-11 | 20.18 | 20.23 | 19.82 | 20.20 | -0.10% | 0.58 | 5.18% |
| 2025-09-10 | 20.12 | 20.25 | 20.04 | 20.22 | +0.65% | 0.42 | 3.67% |
| 2025-09-09 | 20.29 | 20.39 | 20.02 | 20.09 | -0.89% | 0.45 | 3.99% |
| 2025-09-08 | 20.12 | 20.34 | 20.02 | 20.27 | +0.69% | 0.52 | 4.55% |
| 2025-09-05 | 19.60 | 20.19 | 19.54 | 20.13 | +2.65% | 0.57 | 5.05% |
| 2025-09-04 | 19.76 | 20.13 | 19.22 | 19.61 | -0.81% | 0.57 | 5.13% |
| 2025-09-03 | 20.51 | 20.68 | 19.71 | 19.77 | -3.88% | 0.68 | 6.03% |
| 2025-09-02 | 20.31 | 20.69 | 19.67 | 20.57 | +1.63% | 1.22 | 10.80% |
| 2025-09-01 | 19.98 | 20.30 | 19.97 | 20.24 | +1.30% | 0.75 | 6.65% |
| 2025-08-29 | 20.19 | 20.40 | 19.88 | 19.98 | -1.62% | 0.87 | 7.72% |
| 2025-08-28 | 20.46 | 20.94 | 19.54 | 20.31 | -1.93% | 1.56 | 13.77% |
| 2025-08-27 | 22.10 | 22.11 | 20.59 | 20.71 | -7.03% | 2.41 | 20.01% |
| 2025-08-26 | 22.82 | 22.82 | 22.23 | 22.27 | -2.36% | 1.30 | 10.32% |
| 2025-08-25 | 22.44 | 22.94 | 22.16 | 22.81 | +1.55% | 1.90 | 14.99% |
| 2025-08-22 | 22.30 | 22.49 | 22.00 | 22.46 | +1.03% | 1.43 | 11.36% |
| 2025-08-21 | 22.70 | 22.72 | 21.96 | 22.23 | -2.88% | 1.78 | 14.27% |