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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 30.82 | 30.94 | 30.43 | 30.54 | -1.29% | 0.40 | 1.20% |
| 2026-01-16 | 31.37 | 31.50 | 30.54 | 30.94 | -0.83% | 0.55 | 1.64% |
| 2026-01-15 | 31.68 | 31.79 | 30.65 | 31.20 | -2.50% | 0.79 | 2.34% |
| 2026-01-14 | 31.28 | 32.20 | 31.00 | 32.00 | +2.40% | 1.65 | 4.80% |
| 2026-01-13 | 31.05 | 31.77 | 30.50 | 31.25 | -0.06% | 1.15 | 3.41% |
| 2026-01-12 | 30.67 | 31.56 | 30.14 | 31.27 | +3.99% | 1.53 | 4.58% |
| 2026-01-09 | 31.73 | 31.95 | 29.84 | 30.07 | -2.84% | 1.00 | 3.05% |
| 2026-01-08 | 29.83 | 30.98 | 29.46 | 30.95 | +2.55% | 0.97 | 2.98% |
| 2026-01-07 | 28.92 | 30.55 | 28.32 | 30.18 | +5.19% | 1.33 | 4.14% |
| 2026-01-06 | 28.90 | 29.07 | 28.37 | 28.69 | +0.10% | 0.49 | 1.58% |
| 2026-01-05 | 29.31 | 29.44 | 28.46 | 28.66 | -1.71% | 0.50 | 1.61% |
| 2025-12-31 | 29.84 | 29.87 | 29.01 | 29.16 | -1.55% | 0.47 | 1.49% |
| 2025-12-30 | 29.03 | 29.88 | 28.88 | 29.62 | +1.54% | 0.69 | 2.17% |
| 2025-12-29 | 30.34 | 30.34 | 29.08 | 29.17 | -2.41% | 0.95 | 3.00% |
| 2025-12-26 | 29.50 | 31.10 | 29.50 | 29.89 | +2.01% | 1.92 | 5.85% |
| 2025-12-25 | 27.66 | 29.38 | 27.66 | 29.30 | +5.21% | 1.28 | 4.08% |
| 2025-12-24 | 27.43 | 28.18 | 27.37 | 27.85 | +0.69% | 0.27 | 0.89% |
| 2025-12-23 | 27.99 | 28.12 | 27.49 | 27.66 | -1.21% | 0.23 | 0.77% |
| 2025-12-22 | 28.64 | 28.90 | 27.98 | 28.00 | -1.75% | 0.34 | 1.11% |
| 2025-12-19 | 28.22 | 28.67 | 28.12 | 28.50 | +0.99% | 0.26 | 0.85% |