*ST天宜 sh.688033
8.01
-2.67%
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 | 8.25 | 8.29 | 7.98 | 8.01 | -2.67% | 0.92 | 2.03% |
| 2026-05-22 | 8.07 | 8.30 | 8.06 | 8.23 | +2.24% | 0.69 | 1.50% |
| 2026-05-21 | 8.33 | 8.33 | 8.01 | 8.05 | -2.78% | 0.87 | 1.88% |
| 2026-05-20 | 9.00 | 9.12 | 8.24 | 8.28 | -2.36% | 1.63 | 3.39% |
| 2026-05-19 | 8.35 | 8.69 | 8.16 | 8.48 | +1.44% | 0.91 | 1.90% |
| 2026-05-18 | 8.58 | 8.58 | 7.98 | 8.36 | -2.56% | 1.53 | 3.29% |
| 2026-05-15 | 8.68 | 9.00 | 8.25 | 8.58 | -2.28% | 1.65 | 3.41% |
| 2026-05-14 | 8.65 | 8.88 | 8.56 | 8.78 | +2.33% | 1.39 | 2.82% |
| 2026-05-13 | 8.28 | 8.71 | 8.20 | 8.58 | +4.25% | 2.10 | 4.41% |
| 2026-05-12 | 8.47 | 8.71 | 8.19 | 8.23 | -2.14% | 1.95 | 4.10% |
| 2026-05-11 | 8.18 | 8.48 | 8.17 | 8.41 | +6.05% | 1.99 | 4.26% |
| 2026-05-08 | 7.06 | 7.93 | 6.88 | 7.93 | +14.93% | 2.00 | 4.79% |
| 2026-05-07 | 6.64 | 7.11 | 6.62 | 6.90 | +4.86% | 2.03 | 5.26% |
| 2026-05-06 | 6.58 | 7.11 | 6.58 | 6.58 | -20.05% | 3.09 | 8.25% |
| 2026-04-30 | 8.23 | 8.23 | 8.23 | 8.23 | nan% | nan | nan% |
| 2026-04-29 | 7.85 | 8.55 | 7.73 | 8.23 | +4.18% | 1.92 | 4.13% |
| 2026-04-28 | 7.90 | 7.96 | 7.71 | 7.90 | -0.75% | 0.75 | 1.71% |
| 2026-04-27 | 7.63 | 8.00 | 7.45 | 7.96 | +4.33% | 1.06 | 2.42% |
| 2026-04-24 | 7.78 | 7.80 | 7.50 | 7.63 | -1.55% | 0.98 | 2.29% |
| 2026-04-23 | 8.06 | 8.20 | 7.72 | 7.75 | -3.97% | 1.30 | 2.94% |