*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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 5.96 | 6.00 | 5.75 | 5.78 | -2.69% | 1.00 | 3.04% |
| 2025-11-19 | 6.11 | 6.19 | 5.89 | 5.94 | -2.94% | 1.21 | 3.60% |
| 2025-11-18 | 6.41 | 6.41 | 6.09 | 6.12 | -4.52% | 1.62 | 4.66% |
| 2025-11-17 | 6.39 | 6.51 | 6.33 | 6.41 | 0.00% | 0.99 | 2.74% |
| 2025-11-14 | 6.33 | 6.51 | 6.31 | 6.41 | +0.47% | 1.00 | 2.76% |
| 2025-11-13 | 6.34 | 6.46 | 6.31 | 6.38 | +0.79% | 1.23 | 3.42% |
| 2025-11-12 | 6.58 | 6.58 | 6.28 | 6.33 | -3.95% | 1.87 | 5.21% |
| 2025-11-11 | 6.38 | 6.69 | 6.37 | 6.59 | +2.97% | 2.38 | 6.45% |
| 2025-11-10 | 7.00 | 7.10 | 6.20 | 6.40 | -13.63% | 5.14 | 14.05% |
| 2025-11-07 | 7.34 | 7.51 | 7.27 | 7.41 | +0.82% | 1.23 | 2.94% |
| 2025-11-06 | 7.44 | 7.44 | 7.26 | 7.35 | -0.14% | 0.95 | 2.31% |
| 2025-11-05 | 6.92 | 7.41 | 6.92 | 7.36 | +4.25% | 1.78 | 4.37% |
| 2025-11-04 | 7.13 | 7.18 | 7.00 | 7.06 | -1.81% | 0.77 | 1.93% |
| 2025-11-03 | 7.20 | 7.23 | 6.98 | 7.19 | -0.42% | 1.36 | 3.42% |
| 2025-10-31 | 7.10 | 7.34 | 7.10 | 7.22 | +1.83% | 1.63 | 3.99% |
| 2025-10-30 | 7.07 | 7.21 | 7.01 | 7.09 | +0.28% | 1.00 | 2.49% |
| 2025-10-29 | 7.06 | 7.09 | 6.94 | 7.07 | +0.86% | 0.74 | 1.87% |
| 2025-10-28 | 6.96 | 7.08 | 6.94 | 7.01 | +0.57% | 0.72 | 1.82% |
| 2025-10-27 | 6.95 | 7.05 | 6.91 | 6.97 | +0.43% | 0.83 | 2.10% |
| 2025-10-24 | 7.02 | 7.21 | 6.92 | 6.94 | -0.72% | 1.12 | 2.81% |