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 |
|---|---|---|---|---|---|---|---|
| 2025-06-25 | 26.44 | 26.62 | 25.80 | 26.13 | -0.76% | 0.46 | 1.63% |
| 2025-06-24 | 25.49 | 27.00 | 25.39 | 26.33 | +4.24% | 0.85 | 2.95% |
| 2025-06-23 | 24.58 | 25.36 | 24.58 | 25.26 | +1.85% | 0.25 | 0.94% |
| 2025-06-20 | 24.98 | 25.30 | 24.53 | 24.80 | -1.16% | 0.15 | 0.57% |
| 2025-06-19 | 25.40 | 25.57 | 24.97 | 25.09 | -0.04% | 0.22 | 0.80% |
| 2025-06-18 | 25.29 | 25.29 | 24.73 | 25.10 | -0.59% | 0.21 | 0.77% |
| 2025-06-17 | 25.35 | 25.71 | 25.10 | 25.25 | -0.86% | 0.23 | 0.82% |
| 2025-06-16 | 25.19 | 25.72 | 25.02 | 25.47 | +1.84% | 0.32 | 1.16% |
| 2025-06-13 | 26.02 | 26.54 | 25.00 | 25.01 | -4.36% | 0.44 | 1.59% |
| 2025-06-12 | 26.52 | 26.87 | 26.15 | 26.15 | -1.51% | 0.40 | 1.40% |
| 2025-06-11 | 26.50 | 27.10 | 26.27 | 26.55 | +0.68% | 0.32 | 1.12% |
| 2025-06-10 | 27.45 | 27.45 | 26.10 | 26.37 | -3.48% | 0.38 | 1.31% |
| 2025-06-09 | 27.19 | 27.70 | 26.86 | 27.32 | +0.70% | 0.46 | 1.56% |
| 2025-06-06 | 27.62 | 27.74 | 27.12 | 27.13 | -2.30% | 0.35 | 1.20% |
| 2025-06-05 | 27.80 | 27.85 | 27.48 | 27.77 | +0.47% | 0.56 | 1.88% |
| 2025-06-04 | 27.30 | 27.71 | 27.01 | 27.64 | +0.88% | 0.42 | 1.43% |
| 2025-06-03 | 28.25 | 28.30 | 27.11 | 27.40 | -3.04% | 0.59 | 1.98% |
| 2025-05-30 | 27.38 | 28.66 | 27.11 | 28.26 | +3.21% | 1.19 | 3.99% |
| 2025-05-29 | 27.20 | 27.48 | 26.58 | 27.38 | +0.92% | 0.64 | 2.21% |
| 2025-05-28 | 27.25 | 27.43 | 27.07 | 27.13 | -0.80% | 0.28 | 0.95% |