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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 32.44 | 32.44 | 31.77 | 32.23 | -2.51% | 1.35 | 3.89% |
| 2025-09-16 | 32.05 | 33.42 | 31.00 | 33.06 | +3.44% | 1.81 | 5.20% |
| 2025-09-15 | 31.39 | 32.72 | 31.37 | 31.96 | +1.04% | 1.10 | 3.19% |
| 2025-09-12 | 32.52 | 32.52 | 31.20 | 31.63 | -1.92% | 1.16 | 3.40% |
| 2025-09-11 | 32.15 | 32.34 | 31.60 | 32.25 | +0.31% | 1.28 | 3.69% |
| 2025-09-10 | 32.92 | 33.60 | 31.87 | 32.15 | -3.02% | 1.46 | 4.17% |
| 2025-09-09 | 33.51 | 33.61 | 32.31 | 33.15 | -2.21% | 1.83 | 5.18% |
| 2025-09-08 | 35.56 | 35.56 | 33.00 | 33.90 | -0.91% | 3.73 | 10.07% |
| 2025-09-05 | 30.50 | 34.21 | 30.41 | 34.21 | +10.00% | 2.34 | 6.52% |
| 2025-09-04 | 30.00 | 31.58 | 29.31 | 31.10 | +0.19% | 2.34 | 7.24% |
| 2025-09-03 | 30.29 | 33.12 | 29.70 | 31.04 | +3.09% | 3.70 | 10.83% |
| 2025-09-02 | 29.43 | 30.58 | 28.99 | 30.11 | +1.72% | 1.43 | 4.41% |
| 2025-09-01 | 28.25 | 31.00 | 27.93 | 29.60 | +4.96% | 1.44 | 4.49% |
| 2025-08-29 | 28.39 | 28.63 | 27.77 | 28.20 | -0.67% | 0.33 | 1.08% |
| 2025-08-28 | 28.40 | 29.19 | 27.36 | 28.39 | -0.04% | 0.63 | 2.09% |
| 2025-08-27 | 29.57 | 29.90 | 28.40 | 28.40 | -4.09% | 0.62 | 1.96% |
| 2025-08-26 | 29.20 | 30.10 | 28.90 | 29.61 | +1.44% | 0.71 | 2.24% |
| 2025-08-25 | 28.95 | 29.71 | 28.52 | 29.19 | +1.25% | 0.72 | 2.27% |
| 2025-08-22 | 29.12 | 29.17 | 28.78 | 28.83 | -0.59% | 0.55 | 1.74% |
| 2025-08-21 | 29.30 | 29.63 | 28.92 | 29.00 | -0.65% | 0.53 | 1.67% |