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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 29.03 | 29.27 | 28.70 | 28.78 | -0.86% | 0.38 | 1.21% |
| 2026-04-21 | 29.32 | 29.43 | 28.61 | 29.03 | -1.36% | 0.42 | 1.34% |
| 2026-04-20 | 29.50 | 29.62 | 28.86 | 29.43 | -0.54% | 0.50 | 1.57% |
| 2026-04-17 | 28.70 | 29.78 | 28.53 | 29.59 | +3.24% | 0.71 | 2.25% |
| 2026-04-16 | 28.66 | 29.59 | 28.35 | 28.66 | 0.00% | 0.81 | 2.61% |
| 2026-04-15 | 27.83 | 28.96 | 27.68 | 28.66 | +3.06% | 0.63 | 2.04% |
| 2026-04-14 | 27.96 | 28.23 | 27.41 | 27.81 | +1.24% | 0.45 | 1.49% |
| 2026-04-13 | 27.36 | 27.96 | 27.15 | 27.47 | -0.54% | 0.55 | 1.84% |
| 2026-04-10 | 26.94 | 28.13 | 26.64 | 27.62 | +3.64% | 0.50 | 1.66% |
| 2026-04-09 | 26.64 | 27.19 | 26.35 | 26.65 | -0.82% | 0.49 | 1.70% |
| 2026-04-08 | 26.00 | 26.88 | 25.87 | 26.87 | +5.62% | 0.33 | 1.17% |
| 2026-04-07 | 24.99 | 25.78 | 24.80 | 25.44 | +1.88% | 0.33 | 1.22% |
| 2026-04-03 | 25.66 | 25.85 | 24.80 | 24.97 | -2.65% | 0.30 | 1.11% |
| 2026-04-02 | 26.36 | 26.36 | 25.20 | 25.65 | -2.84% | 0.39 | 1.42% |
| 2026-04-01 | 26.38 | 26.65 | 26.15 | 26.40 | +1.81% | 0.30 | 1.04% |
| 2026-03-31 | 26.84 | 26.94 | 25.85 | 25.93 | -2.88% | 0.38 | 1.32% |
| 2026-03-30 | 26.14 | 26.91 | 26.01 | 26.70 | +1.25% | 0.48 | 1.67% |
| 2026-03-27 | 25.38 | 26.59 | 25.38 | 26.37 | +1.42% | 0.30 | 1.07% |
| 2026-03-26 | 26.58 | 26.89 | 25.83 | 26.00 | -2.59% | 0.27 | 0.94% |
| 2026-03-25 | 26.50 | 27.00 | 26.31 | 26.69 | +1.52% | 0.37 | 1.29% |