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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 29.13 | 29.45 | 29.00 | 29.19 | -0.21% | 0.40 | 1.26% |
| 2025-08-19 | 29.35 | 29.51 | 29.08 | 29.25 | -0.41% | 0.45 | 1.43% |
| 2025-08-18 | 28.89 | 29.77 | 28.75 | 29.37 | +2.01% | 0.59 | 1.85% |
| 2025-08-15 | 28.26 | 29.49 | 28.26 | 28.79 | +1.12% | 0.56 | 1.78% |
| 2025-08-14 | 29.15 | 29.39 | 28.44 | 28.47 | -2.40% | 0.38 | 1.22% |
| 2025-08-13 | 28.80 | 29.22 | 28.74 | 29.17 | +0.59% | 0.47 | 1.49% |
| 2025-08-12 | 29.12 | 29.34 | 28.80 | 29.00 | -0.68% | 0.45 | 1.43% |
| 2025-08-11 | 29.72 | 29.72 | 29.07 | 29.20 | 0.00% | 0.43 | 1.36% |
| 2025-08-08 | 29.40 | 29.92 | 29.00 | 29.20 | -0.68% | 0.50 | 1.59% |
| 2025-08-07 | 29.55 | 29.95 | 29.31 | 29.40 | -1.11% | 0.61 | 1.90% |
| 2025-08-06 | 30.18 | 30.36 | 29.66 | 29.73 | +0.07% | 0.72 | 2.24% |
| 2025-08-05 | 29.48 | 31.60 | 29.39 | 29.71 | +0.44% | 1.03 | 3.19% |
| 2025-08-04 | 28.62 | 29.66 | 28.35 | 29.58 | +2.28% | 1.20 | 3.84% |
| 2025-08-01 | 28.55 | 29.09 | 28.00 | 28.92 | +1.54% | 1.37 | 4.42% |
| 2025-07-31 | 27.12 | 29.30 | 26.90 | 28.48 | +4.82% | 2.13 | 6.93% |
| 2025-07-30 | 27.31 | 27.72 | 26.62 | 27.17 | -2.09% | 1.40 | 4.77% |
| 2025-07-29 | 29.20 | 29.20 | 26.90 | 27.75 | -5.58% | 3.13 | 10.41% |
| 2025-07-28 | 26.82 | 29.39 | 26.66 | 29.39 | +9.99% | 2.32 | 7.41% |
| 2025-07-25 | 27.00 | 27.01 | 26.58 | 26.72 | -0.74% | 0.26 | 0.90% |
| 2025-07-24 | 27.15 | 27.40 | 26.84 | 26.92 | -1.28% | 0.37 | 1.27% |