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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 16.30 | 16.35 | 15.00 | 15.02 | -9.90% | 10.94 | 14.14% |
| 2025-11-19 | 15.21 | 16.67 | 15.01 | 16.67 | +10.03% | 9.77 | 12.06% |
| 2025-11-18 | 15.00 | 15.16 | 14.29 | 15.15 | -1.17% | 8.22 | 11.13% |
| 2025-11-17 | 15.88 | 15.88 | 15.05 | 15.33 | +6.16% | 14.02 | 17.84% |
| 2025-11-14 | 13.91 | 14.68 | 13.88 | 14.44 | +3.29% | 6.42 | 8.86% |
| 2025-11-13 | 13.90 | 14.02 | 13.69 | 13.98 | +0.58% | 2.09 | 2.99% |
| 2025-11-12 | 14.16 | 14.28 | 13.80 | 13.90 | -2.80% | 4.00 | 5.69% |
| 2025-11-11 | 14.20 | 14.63 | 14.01 | 14.30 | -0.07% | 5.28 | 7.32% |
| 2025-11-10 | 14.07 | 14.44 | 13.94 | 14.31 | +0.56% | 3.43 | 4.78% |
| 2025-11-07 | 14.42 | 14.53 | 14.20 | 14.23 | -1.32% | 4.35 | 6.00% |
| 2025-11-06 | 15.27 | 15.34 | 14.30 | 14.42 | -5.81% | 6.95 | 9.50% |
| 2025-11-05 | 15.62 | 16.17 | 15.25 | 15.31 | -1.92% | 9.26 | 11.81% |
| 2025-11-04 | 14.09 | 15.61 | 14.02 | 15.61 | +10.01% | 10.42 | 13.69% |
| 2025-11-03 | 14.23 | 14.40 | 14.01 | 14.19 | -0.28% | 2.90 | 4.07% |
| 2025-10-31 | 13.74 | 14.37 | 13.66 | 14.23 | +3.27% | 3.39 | 4.76% |
| 2025-10-30 | 13.71 | 13.93 | 13.52 | 13.78 | -0.22% | 2.08 | 3.02% |
| 2025-10-29 | 13.79 | 14.00 | 13.57 | 13.81 | +0.22% | 1.89 | 2.72% |
| 2025-10-28 | 14.02 | 14.11 | 13.73 | 13.78 | -1.99% | 2.61 | 3.73% |
| 2025-10-27 | 13.52 | 14.16 | 13.37 | 14.06 | +4.15% | 3.02 | 4.33% |
| 2025-10-24 | 14.16 | 14.38 | 13.46 | 13.50 | -4.66% | 3.09 | 4.42% |