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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 26.38 | 26.55 | 25.55 | 26.29 | +2.70% | 0.45 | 1.59% |
| 2026-03-23 | 27.02 | 27.54 | 25.60 | 25.60 | -5.78% | 0.44 | 1.53% |
| 2026-03-20 | 27.90 | 28.16 | 27.17 | 27.17 | -2.44% | 0.27 | 0.90% |
| 2026-03-19 | 28.19 | 28.44 | 27.78 | 27.85 | -2.42% | 0.39 | 1.29% |
| 2026-03-18 | 28.09 | 28.58 | 27.83 | 28.54 | +1.53% | 0.40 | 1.32% |
| 2026-03-17 | 29.05 | 29.10 | 28.00 | 28.11 | -3.04% | 0.43 | 1.40% |
| 2026-03-16 | 28.45 | 29.27 | 28.42 | 28.99 | +0.80% | 0.44 | 1.42% |
| 2026-03-13 | 28.76 | 29.26 | 28.45 | 28.76 | 0.00% | 0.42 | 1.35% |
| 2026-03-12 | 29.17 | 29.22 | 28.58 | 28.76 | -1.41% | 0.46 | 1.47% |
| 2026-03-11 | 29.95 | 30.15 | 29.00 | 29.17 | -2.44% | 0.56 | 1.75% |
| 2026-03-10 | 29.96 | 30.57 | 29.65 | 29.90 | +1.70% | 0.65 | 1.99% |
| 2026-03-09 | 29.94 | 30.48 | 28.69 | 29.40 | -4.67% | 1.23 | 3.86% |
| 2026-03-06 | 30.58 | 32.33 | 30.31 | 30.84 | +4.93% | 1.95 | 5.74% |
| 2026-03-05 | 29.49 | 29.96 | 29.00 | 29.39 | +1.84% | 0.51 | 1.60% |
| 2026-03-04 | 28.80 | 29.25 | 28.30 | 28.86 | +1.26% | 0.58 | 1.88% |
| 2026-03-03 | 30.35 | 30.59 | 28.50 | 28.50 | -6.06% | 0.76 | 2.41% |
| 2026-03-02 | 32.55 | 32.55 | 30.15 | 30.34 | -8.20% | 1.10 | 3.28% |
| 2026-02-27 | 33.25 | 33.60 | 32.88 | 33.05 | -1.08% | 0.66 | 1.84% |
| 2026-02-26 | 33.00 | 33.45 | 32.20 | 33.41 | +0.63% | 0.72 | 2.02% |
| 2026-02-25 | 34.03 | 34.65 | 33.00 | 33.20 | -2.12% | 0.79 | 2.18% |