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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 33.56 | 34.03 | 32.91 | 33.92 | +1.80% | 0.74 | 2.04% |
| 2026-02-13 | 33.01 | 33.76 | 32.37 | 33.32 | +0.48% | 0.55 | 1.54% |
| 2026-02-12 | 33.60 | 33.97 | 33.10 | 33.16 | -1.16% | 0.55 | 1.53% |
| 2026-02-11 | 34.41 | 34.48 | 33.46 | 33.55 | -2.70% | 0.78 | 2.13% |
| 2026-02-10 | 34.28 | 36.23 | 33.93 | 34.48 | +1.62% | 1.36 | 3.61% |
| 2026-02-09 | 33.80 | 34.52 | 33.70 | 33.93 | +0.68% | 0.72 | 1.95% |
| 2026-02-06 | 33.30 | 33.99 | 33.10 | 33.70 | +0.42% | 0.60 | 1.65% |
| 2026-02-05 | 33.72 | 34.84 | 33.21 | 33.56 | -0.97% | 0.70 | 1.91% |
| 2026-02-04 | 34.85 | 34.99 | 33.63 | 33.89 | -3.42% | 0.87 | 2.37% |
| 2026-02-03 | 35.28 | 35.30 | 34.18 | 35.09 | +0.83% | 0.65 | 1.73% |
| 2026-02-02 | 35.51 | 36.68 | 34.73 | 34.80 | -2.96% | 0.95 | 2.49% |
| 2026-01-30 | 36.00 | 36.58 | 34.46 | 35.86 | -0.39% | 1.29 | 3.38% |
| 2026-01-29 | 36.30 | 37.28 | 35.33 | 36.00 | -1.23% | 1.53 | 3.89% |
| 2026-01-28 | 36.09 | 37.50 | 35.66 | 36.45 | +0.50% | 2.21 | 5.60% |
| 2026-01-27 | 33.74 | 37.80 | 33.36 | 36.27 | +5.47% | 4.10 | 10.41% |
| 2026-01-26 | 31.30 | 34.39 | 31.26 | 34.39 | +10.01% | 1.67 | 4.57% |
| 2026-01-23 | 30.39 | 31.63 | 30.30 | 31.26 | +3.37% | 0.72 | 2.15% |
| 2026-01-22 | 30.40 | 30.75 | 30.15 | 30.24 | -0.53% | 0.41 | 1.24% |
| 2026-01-21 | 30.93 | 30.93 | 30.21 | 30.40 | -0.49% | 0.31 | 0.93% |
| 2026-01-20 | 30.60 | 31.09 | 30.11 | 30.55 | +0.03% | 0.45 | 1.36% |