天准科技 sh.688003
101.32
-2.86%
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 | 51.49 | 51.59 | 50.12 | 50.51 | -1.25% | 0.50 | 0.51% |
| 2025-11-19 | 51.46 | 51.78 | 50.99 | 51.15 | -0.27% | 0.50 | 0.50% |
| 2025-11-18 | 52.15 | 52.15 | 51.01 | 51.29 | -1.40% | 0.67 | 0.67% |
| 2025-11-17 | 52.45 | 52.59 | 51.77 | 52.02 | -0.82% | 0.73 | 0.72% |
| 2025-11-14 | 52.31 | 52.98 | 52.00 | 52.45 | +0.02% | 0.77 | 0.75% |
| 2025-11-13 | 52.55 | 52.76 | 52.18 | 52.44 | -0.11% | 0.75 | 0.74% |
| 2025-11-12 | 53.50 | 53.58 | 52.00 | 52.50 | -1.81% | 0.90 | 0.88% |
| 2025-11-11 | 53.08 | 54.43 | 52.85 | 53.47 | +0.89% | 0.92 | 0.88% |
| 2025-11-10 | 54.13 | 54.80 | 52.63 | 53.00 | -2.03% | 1.16 | 1.12% |
| 2025-11-07 | 53.86 | 54.29 | 53.40 | 54.10 | +0.26% | 0.70 | 0.66% |
| 2025-11-06 | 53.20 | 54.43 | 53.01 | 53.96 | +0.99% | 0.93 | 0.89% |
| 2025-11-05 | 51.01 | 53.94 | 51.01 | 53.43 | +3.65% | 1.35 | 1.31% |
| 2025-11-04 | 52.65 | 52.65 | 51.14 | 51.55 | -2.09% | 0.83 | 0.83% |
| 2025-11-03 | 54.36 | 54.36 | 52.11 | 52.65 | -2.88% | 1.25 | 1.22% |
| 2025-10-31 | 53.45 | 55.23 | 53.01 | 54.21 | +0.02% | 1.33 | 1.27% |
| 2025-10-30 | 54.14 | 55.27 | 53.50 | 54.20 | +0.20% | 1.39 | 1.31% |
| 2025-10-29 | 54.00 | 54.49 | 53.38 | 54.09 | +0.43% | 1.01 | 0.96% |
| 2025-10-28 | 53.41 | 54.54 | 53.16 | 53.86 | +0.30% | 1.06 | 1.02% |
| 2025-10-27 | 53.84 | 54.43 | 53.08 | 53.70 | +1.23% | 1.06 | 1.01% |
| 2025-10-24 | 52.02 | 53.45 | 52.00 | 53.05 | +2.29% | 0.96 | 0.93% |