天马科技 sh.603668
11.88
-3.96%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 12.38 | 12.38 | 11.77 | 11.88 | -3.96% | 0.82 | 1.35% |
| 2026-05-22 | 12.28 | 12.61 | 12.16 | 12.37 | +0.57% | 0.77 | 1.24% |
| 2026-05-21 | 12.46 | 12.78 | 12.25 | 12.30 | -2.15% | 0.72 | 1.13% |
| 2026-05-20 | 12.65 | 12.66 | 12.32 | 12.57 | +0.08% | 0.64 | 1.01% |
| 2026-05-19 | 12.52 | 12.73 | 12.41 | 12.56 | +0.08% | 0.57 | 0.90% |
| 2026-05-18 | 12.65 | 12.78 | 12.21 | 12.55 | -2.33% | 0.97 | 1.54% |
| 2026-05-15 | 12.73 | 12.94 | 12.56 | 12.85 | +0.71% | 0.75 | 1.16% |
| 2026-05-14 | 12.85 | 12.95 | 12.42 | 12.76 | -0.78% | 0.97 | 1.51% |
| 2026-05-13 | 12.90 | 13.24 | 12.80 | 12.86 | -0.31% | 1.08 | 1.65% |
| 2026-05-12 | 12.86 | 13.00 | 12.60 | 12.90 | +0.78% | 0.94 | 1.46% |
| 2026-05-11 | 13.59 | 13.59 | 12.79 | 12.80 | -5.88% | 1.67 | 2.52% |
| 2026-05-08 | 13.70 | 13.77 | 13.43 | 13.60 | -0.73% | 0.90 | 1.31% |
| 2026-05-07 | 13.45 | 13.88 | 13.36 | 13.70 | +1.63% | 1.17 | 1.70% |
| 2026-05-06 | 13.53 | 13.55 | 13.22 | 13.48 | -0.30% | 1.09 | 1.61% |
| 2026-04-30 | 13.07 | 13.73 | 13.02 | 13.52 | +3.36% | 1.36 | 2.00% |
| 2026-04-29 | 13.39 | 13.48 | 13.08 | 13.08 | -2.75% | 1.10 | 1.64% |
| 2026-04-28 | 13.32 | 13.56 | 13.27 | 13.45 | 0.00% | 0.85 | 1.25% |
| 2026-04-27 | 13.60 | 13.75 | 13.38 | 13.45 | -1.25% | 0.69 | 1.01% |
| 2026-04-24 | 13.39 | 13.68 | 13.33 | 13.62 | +1.41% | 1.24 | 1.81% |
| 2026-04-23 | 14.51 | 14.61 | 13.38 | 13.43 | -7.63% | 2.52 | 3.58% |