天普股份 sh.605255
92.85
-3.60%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 95.00 | 96.99 | 92.47 | 92.85 | -3.60% | 1.19 | 0.95% |
| 2026-05-22 | 98.16 | 98.16 | 95.01 | 96.32 | -1.87% | 1.10 | 0.85% |
| 2026-05-21 | 101.00 | 101.31 | 98.00 | 98.16 | -1.84% | 1.24 | 0.94% |
| 2026-05-20 | 98.06 | 101.56 | 98.05 | 100.00 | +0.81% | 1.13 | 0.84% |
| 2026-05-19 | 103.00 | 103.40 | 98.40 | 99.20 | -3.49% | 1.62 | 1.21% |
| 2026-05-18 | 100.00 | 107.24 | 99.02 | 102.79 | +0.68% | 1.80 | 1.29% |
| 2026-05-15 | 100.44 | 104.99 | 100.44 | 102.10 | -0.94% | 1.67 | 1.22% |
| 2026-05-14 | 109.29 | 109.30 | 102.02 | 103.07 | -5.70% | 2.46 | 1.76% |
| 2026-05-13 | 117.75 | 117.75 | 105.42 | 109.30 | -6.68% | 3.67 | 2.53% |
| 2026-05-12 | 116.00 | 122.10 | 113.80 | 117.13 | +3.26% | 4.80 | 3.02% |
| 2026-05-11 | 106.92 | 113.43 | 106.50 | 113.43 | +10.00% | 1.77 | 1.19% |
| 2026-05-08 | 102.74 | 105.21 | 102.28 | 103.12 | -0.04% | 1.38 | 0.99% |
| 2026-05-07 | 102.56 | 104.30 | 101.10 | 103.16 | -0.22% | 1.50 | 1.09% |
| 2026-05-06 | 103.80 | 106.80 | 103.04 | 103.39 | +1.32% | 1.94 | 1.38% |
| 2026-04-30 | 99.59 | 107.07 | 99.30 | 102.04 | +2.09% | 2.12 | 1.54% |
| 2026-04-29 | 98.95 | 101.95 | 98.90 | 99.95 | -2.00% | 1.55 | 1.16% |
| 2026-04-28 | 106.00 | 106.00 | 101.30 | 101.99 | -6.02% | 1.93 | 1.40% |
| 2026-04-27 | 108.33 | 114.00 | 106.50 | 108.52 | +1.61% | 2.47 | 1.67% |
| 2026-04-24 | 110.64 | 112.50 | 106.74 | 106.80 | -4.03% | 1.86 | 1.27% |
| 2026-04-23 | 116.12 | 116.12 | 111.00 | 111.29 | -3.99% | 1.83 | 1.21% |