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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 28.98 | 28.98 | 28.20 | 28.22 | -2.29% | 0.29 | 0.93% |
| 2025-12-17 | 27.46 | 29.00 | 27.00 | 28.88 | +4.49% | 0.67 | 2.17% |
| 2025-12-16 | 28.10 | 28.67 | 27.41 | 27.64 | -0.25% | 0.34 | 1.14% |
| 2025-12-15 | 28.00 | 28.29 | 27.48 | 27.71 | -1.60% | 0.30 | 0.99% |
| 2025-12-12 | 28.54 | 28.95 | 28.00 | 28.16 | -1.26% | 0.30 | 0.97% |
| 2025-12-11 | 29.22 | 29.49 | 28.52 | 28.52 | -2.03% | 0.24 | 0.78% |
| 2025-12-10 | 28.83 | 29.91 | 28.83 | 29.11 | -0.14% | 0.40 | 1.27% |
| 2025-12-09 | 28.45 | 29.35 | 28.12 | 29.15 | +2.46% | 0.46 | 1.46% |
| 2025-12-08 | 28.03 | 29.25 | 28.03 | 28.45 | +1.72% | 0.38 | 1.24% |
| 2025-12-05 | 27.81 | 28.00 | 27.24 | 27.97 | +0.97% | 0.29 | 0.96% |
| 2025-12-04 | 28.52 | 28.60 | 27.27 | 27.70 | -2.53% | 0.34 | 1.13% |
| 2025-12-03 | 29.13 | 29.52 | 27.90 | 28.42 | -2.47% | 0.40 | 1.30% |
| 2025-12-02 | 29.99 | 30.31 | 29.01 | 29.14 | -3.35% | 0.63 | 1.98% |
| 2025-12-01 | 31.00 | 31.00 | 29.50 | 30.15 | +1.17% | 1.13 | 3.45% |
| 2025-11-28 | 27.37 | 30.38 | 27.37 | 29.80 | +7.89% | 1.31 | 4.12% |
| 2025-11-27 | 27.07 | 27.78 | 27.07 | 27.62 | +1.62% | 0.24 | 0.79% |
| 2025-11-26 | 28.00 | 28.00 | 26.96 | 27.18 | +0.48% | 0.33 | 1.11% |
| 2025-11-25 | 26.53 | 27.25 | 26.53 | 27.05 | +1.35% | 0.28 | 0.97% |
| 2025-11-24 | 26.35 | 27.30 | 26.30 | 26.69 | +1.33% | 0.34 | 1.19% |
| 2025-11-21 | 28.00 | 28.08 | 25.92 | 26.34 | -5.93% | 0.53 | 1.86% |