天永智能 sh.603895
37.05
-2.22%
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 | 37.89 | 39.55 | 36.80 | 37.05 | -2.22% | 1.32 | 3.25% |
| 2026-05-22 | 38.84 | 39.13 | 37.01 | 37.89 | -0.89% | 1.58 | 3.84% |
| 2026-05-21 | 40.07 | 40.46 | 38.00 | 38.23 | -5.37% | 1.75 | 4.10% |
| 2026-05-20 | 40.04 | 40.50 | 39.23 | 40.40 | +1.35% | 1.37 | 3.15% |
| 2026-05-19 | 38.55 | 41.16 | 38.55 | 39.86 | +2.39% | 2.07 | 4.77% |
| 2026-05-18 | 38.56 | 41.30 | 38.56 | 38.93 | -1.74% | 2.16 | 5.05% |
| 2026-05-15 | 38.89 | 40.36 | 38.05 | 39.62 | +2.75% | 2.14 | 5.02% |
| 2026-05-14 | 37.55 | 39.15 | 37.41 | 38.56 | +1.26% | 2.37 | 5.70% |
| 2026-05-13 | 36.50 | 38.89 | 35.20 | 38.08 | +4.33% | 3.26 | 7.97% |
| 2026-05-12 | 32.84 | 36.50 | 32.84 | 36.50 | +10.01% | 1.75 | 4.57% |
| 2026-05-11 | 32.21 | 33.50 | 31.58 | 33.18 | +4.01% | 1.43 | 4.02% |
| 2026-05-08 | 31.91 | 32.25 | 30.76 | 31.90 | +0.60% | 1.58 | 4.62% |
| 2026-05-07 | 28.75 | 31.71 | 28.75 | 31.71 | +9.99% | 1.15 | 3.47% |
| 2026-05-06 | 28.67 | 29.34 | 27.91 | 28.83 | +0.56% | 0.80 | 2.58% |
| 2026-04-30 | 28.11 | 28.89 | 28.11 | 28.67 | +1.52% | 0.40 | 1.31% |
| 2026-04-29 | 28.87 | 28.87 | 27.86 | 28.24 | -0.67% | 0.47 | 1.55% |
| 2026-04-28 | 28.89 | 29.50 | 28.21 | 28.43 | -3.30% | 0.53 | 1.71% |
| 2026-04-27 | 29.02 | 29.73 | 28.32 | 29.40 | +2.15% | 0.58 | 1.83% |
| 2026-04-24 | 29.90 | 30.00 | 28.56 | 28.78 | -3.62% | 0.62 | 1.99% |
| 2026-04-23 | 28.78 | 30.48 | 28.09 | 29.86 | +3.75% | 1.30 | 4.11% |