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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 27.35 | 28.61 | 27.16 | 27.27 | +0.04% | 0.68 | 2.25% |
| 2025-07-22 | 27.31 | 27.80 | 27.01 | 27.26 | -0.69% | 0.44 | 1.50% |
| 2025-07-21 | 26.59 | 28.01 | 26.41 | 27.45 | +3.27% | 0.81 | 2.73% |
| 2025-07-18 | 26.81 | 26.81 | 26.30 | 26.58 | -0.82% | 0.36 | 1.24% |
| 2025-07-17 | 26.67 | 27.65 | 26.67 | 26.80 | 0.00% | 0.40 | 1.37% |
| 2025-07-16 | 26.53 | 26.96 | 26.53 | 26.80 | +0.87% | 0.25 | 0.87% |
| 2025-07-15 | 26.88 | 26.88 | 26.02 | 26.57 | -0.41% | 0.21 | 0.75% |
| 2025-07-14 | 25.85 | 27.09 | 25.85 | 26.68 | +2.62% | 0.42 | 1.46% |
| 2025-07-11 | 26.22 | 26.23 | 25.74 | 26.00 | -0.84% | 0.24 | 0.87% |
| 2025-07-10 | 26.26 | 26.48 | 26.08 | 26.22 | -0.19% | 0.34 | 1.18% |
| 2025-07-09 | 25.89 | 26.38 | 25.50 | 26.27 | +2.14% | 0.45 | 1.61% |
| 2025-07-08 | 25.70 | 25.93 | 25.58 | 25.72 | +0.08% | 0.21 | 0.74% |
| 2025-07-07 | 26.00 | 26.27 | 25.15 | 25.70 | +2.23% | 0.39 | 1.41% |
| 2025-07-04 | 25.70 | 25.70 | 25.07 | 25.14 | -1.76% | 0.16 | 0.60% |
| 2025-07-03 | 25.57 | 25.84 | 25.39 | 25.59 | +0.67% | 0.18 | 0.66% |
| 2025-07-02 | 25.90 | 25.90 | 25.01 | 25.42 | -1.32% | 0.26 | 0.96% |
| 2025-07-01 | 25.82 | 26.09 | 25.32 | 25.76 | -0.73% | 0.24 | 0.85% |
| 2025-06-30 | 26.10 | 26.17 | 25.77 | 25.95 | -0.50% | 0.25 | 0.91% |
| 2025-06-27 | 26.22 | 26.37 | 25.92 | 26.08 | -0.04% | 0.24 | 0.84% |
| 2025-06-26 | 25.97 | 27.00 | 25.95 | 26.09 | -0.15% | 0.34 | 1.20% |