*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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 8.19 | 8.22 | 8.06 | 8.07 | -1.71% | 0.75 | 1.64% |
| 2026-04-21 | 8.32 | 8.38 | 8.20 | 8.21 | -1.20% | 0.66 | 1.43% |
| 2026-04-20 | 8.34 | 8.39 | 8.18 | 8.31 | -0.48% | 0.91 | 1.96% |
| 2026-04-17 | 8.27 | 8.44 | 8.11 | 8.35 | +0.85% | 1.16 | 2.48% |
| 2026-04-16 | 8.25 | 8.34 | 8.17 | 8.28 | +0.36% | 0.68 | 1.47% |
| 2026-04-15 | 8.60 | 8.65 | 8.19 | 8.25 | -3.73% | 1.22 | 2.60% |
| 2026-04-14 | 8.38 | 8.64 | 8.38 | 8.57 | +2.51% | 1.02 | 2.12% |
| 2026-04-13 | 8.18 | 8.40 | 8.16 | 8.36 | +0.84% | 0.72 | 1.53% |
| 2026-04-10 | 8.27 | 8.44 | 8.27 | 8.29 | +0.36% | 0.72 | 1.54% |
| 2026-04-09 | 8.42 | 8.44 | 8.22 | 8.26 | -2.94% | 0.96 | 2.05% |
| 2026-04-08 | 8.32 | 8.53 | 8.30 | 8.51 | +3.65% | 1.02 | 2.15% |
| 2026-04-07 | 8.13 | 8.42 | 8.12 | 8.21 | +0.98% | 0.79 | 1.70% |
| 2026-04-03 | 8.15 | 8.33 | 7.97 | 8.13 | +0.62% | 1.16 | 2.54% |
| 2026-04-02 | 8.23 | 8.32 | 8.03 | 8.08 | -2.42% | 0.87 | 1.90% |
| 2026-04-01 | 8.22 | 8.35 | 8.14 | 8.28 | +2.35% | 0.92 | 1.99% |
| 2026-03-31 | 8.49 | 8.59 | 8.08 | 8.09 | -4.37% | 1.25 | 2.67% |
| 2026-03-30 | 8.32 | 8.50 | 8.18 | 8.46 | +0.36% | 0.83 | 1.76% |
| 2026-03-27 | 8.25 | 8.51 | 8.20 | 8.43 | +1.20% | 0.78 | 1.65% |
| 2026-03-26 | 8.62 | 8.62 | 8.23 | 8.33 | -3.36% | 1.09 | 2.31% |
| 2026-03-25 | 8.43 | 8.72 | 8.43 | 8.62 | +2.62% | 1.30 | 2.69% |