*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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 10.07 | 11.11 | 10.07 | 10.68 | +8.21% | 4.63 | 7.71% |
| 2026-02-13 | 9.74 | 10.15 | 9.60 | 9.87 | +0.92% | 4.14 | 7.44% |
| 2026-02-12 | 8.38 | 9.98 | 8.38 | 9.78 | +16.99% | 6.10 | 11.67% |
| 2026-02-11 | 8.50 | 8.63 | 8.35 | 8.36 | -1.65% | 1.06 | 2.23% |
| 2026-02-10 | 8.50 | 8.80 | 8.37 | 8.50 | -1.62% | 1.52 | 3.19% |
| 2026-02-09 | 8.19 | 8.72 | 8.19 | 8.64 | +6.93% | 2.82 | 5.86% |
| 2026-02-06 | 7.91 | 8.17 | 7.88 | 8.08 | +0.87% | 0.91 | 2.02% |
| 2026-02-05 | 8.34 | 8.34 | 7.98 | 8.01 | -4.07% | 1.54 | 3.40% |
| 2026-02-04 | 8.18 | 8.42 | 8.15 | 8.35 | +1.33% | 1.50 | 3.20% |
| 2026-02-03 | 8.00 | 8.34 | 8.00 | 8.24 | +3.13% | 1.53 | 3.33% |
| 2026-02-02 | 7.99 | 8.16 | 7.93 | 7.99 | -1.60% | 1.16 | 2.56% |
| 2026-01-30 | 8.00 | 8.21 | 7.85 | 8.12 | +0.12% | 1.73 | 3.84% |
| 2026-01-29 | 8.21 | 8.30 | 8.07 | 8.11 | -1.10% | 1.56 | 3.39% |
| 2026-01-28 | 8.50 | 8.50 | 8.18 | 8.20 | -4.32% | 1.97 | 4.24% |
| 2026-01-27 | 8.50 | 8.65 | 8.05 | 8.57 | +1.42% | 2.71 | 5.79% |
| 2026-01-26 | 9.00 | 9.14 | 8.36 | 8.45 | -7.65% | 4.20 | 8.69% |
| 2026-01-23 | 8.68 | 9.34 | 8.68 | 9.15 | +5.41% | 4.78 | 9.32% |
| 2026-01-22 | 8.00 | 8.79 | 7.95 | 8.68 | +8.91% | 3.69 | 7.74% |
| 2026-01-21 | 7.89 | 8.04 | 7.88 | 7.97 | 0.00% | 0.99 | 2.21% |
| 2026-01-20 | 8.20 | 8.28 | 7.88 | 7.97 | -3.28% | 2.24 | 4.96% |