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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 28.69 | 28.89 | 27.85 | 28.00 | +0.07% | 0.31 | 1.03% |
| 2025-11-19 | 29.95 | 29.95 | 27.71 | 27.98 | -6.42% | 0.60 | 1.95% |
| 2025-11-18 | 30.08 | 30.60 | 29.52 | 29.90 | +0.20% | 0.47 | 1.44% |
| 2025-11-17 | 29.52 | 29.89 | 29.01 | 29.84 | +1.08% | 0.29 | 0.92% |
| 2025-11-14 | 29.80 | 30.15 | 29.44 | 29.52 | -0.94% | 0.40 | 1.23% |
| 2025-11-13 | 29.43 | 29.92 | 29.09 | 29.80 | +1.40% | 0.25 | 0.77% |
| 2025-11-12 | 29.82 | 30.26 | 29.18 | 29.39 | -1.74% | 0.29 | 0.92% |
| 2025-11-11 | 30.00 | 30.56 | 29.71 | 29.91 | -0.30% | 0.43 | 1.32% |
| 2025-11-10 | 29.33 | 30.23 | 29.30 | 30.00 | +2.32% | 0.35 | 1.09% |
| 2025-11-07 | 29.68 | 29.98 | 29.30 | 29.32 | -1.11% | 0.26 | 0.80% |
| 2025-11-06 | 29.53 | 29.81 | 29.15 | 29.65 | +0.41% | 0.25 | 0.79% |
| 2025-11-05 | 28.99 | 29.88 | 28.90 | 29.53 | +0.20% | 0.29 | 0.89% |
| 2025-11-04 | 29.70 | 29.99 | 29.30 | 29.47 | -1.21% | 0.37 | 1.16% |
| 2025-11-03 | 30.16 | 30.34 | 29.42 | 29.83 | -1.23% | 0.36 | 1.12% |
| 2025-10-31 | 29.50 | 30.95 | 29.50 | 30.20 | +2.41% | 0.57 | 1.75% |
| 2025-10-30 | 30.20 | 30.40 | 29.41 | 29.49 | -2.67% | 0.37 | 1.16% |
| 2025-10-29 | 30.23 | 31.58 | 29.80 | 30.30 | -2.19% | 0.73 | 2.23% |
| 2025-10-28 | 29.10 | 31.35 | 29.10 | 30.98 | +6.17% | 1.18 | 3.60% |
| 2025-10-27 | 29.34 | 29.58 | 28.55 | 29.18 | +0.14% | 0.36 | 1.15% |
| 2025-10-24 | 28.81 | 29.56 | 28.43 | 29.14 | +1.36% | 0.39 | 1.24% |