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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 28.27 | 28.90 | 27.82 | 28.75 | +2.20% | 0.49 | 1.59% |
| 2025-10-22 | 28.10 | 28.42 | 27.89 | 28.13 | +0.11% | 0.25 | 0.83% |
| 2025-10-21 | 28.30 | 28.44 | 27.62 | 28.10 | 0.00% | 0.28 | 0.92% |
| 2025-10-20 | 27.40 | 28.29 | 27.40 | 28.10 | +2.67% | 0.33 | 1.10% |
| 2025-10-17 | 27.94 | 28.24 | 27.37 | 27.37 | -2.04% | 0.26 | 0.88% |
| 2025-10-16 | 28.70 | 28.70 | 27.80 | 27.94 | -1.90% | 0.28 | 0.94% |
| 2025-10-15 | 27.94 | 28.70 | 27.94 | 28.48 | +1.93% | 0.36 | 1.18% |
| 2025-10-14 | 28.80 | 29.48 | 27.80 | 27.94 | -2.99% | 0.46 | 1.51% |
| 2025-10-13 | 27.93 | 29.05 | 27.26 | 28.80 | -2.17% | 0.37 | 1.19% |
| 2025-10-10 | 29.68 | 30.20 | 29.21 | 29.44 | -1.87% | 0.47 | 1.45% |
| 2025-10-09 | 30.28 | 31.16 | 29.68 | 30.00 | -0.40% | 0.61 | 1.85% |
| 2025-09-30 | 30.60 | 30.89 | 30.00 | 30.12 | -1.25% | 0.41 | 1.26% |
| 2025-09-29 | 31.00 | 31.10 | 29.95 | 30.50 | -1.58% | 0.57 | 1.72% |
| 2025-09-26 | 30.59 | 31.26 | 30.20 | 30.99 | +1.04% | 0.70 | 2.11% |
| 2025-09-25 | 30.07 | 30.70 | 29.91 | 30.67 | +1.76% | 0.51 | 1.55% |
| 2025-09-24 | 29.90 | 30.18 | 29.55 | 30.14 | +0.80% | 0.43 | 1.33% |
| 2025-09-23 | 31.30 | 31.30 | 29.40 | 29.90 | -4.66% | 0.96 | 2.97% |
| 2025-09-22 | 30.49 | 32.54 | 30.31 | 31.36 | +3.43% | 0.96 | 2.85% |
| 2025-09-19 | 31.18 | 31.28 | 30.15 | 30.32 | -3.68% | 0.84 | 2.54% |
| 2025-09-18 | 31.99 | 32.44 | 31.05 | 31.48 | -2.33% | 0.97 | 2.82% |