天奈科技 sh.688116
41.70
-1.91%
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 | 42.50 | 42.71 | 41.22 | 41.70 | -1.91% | 4.17 | 2.72% |
| 2026-05-22 | 42.92 | 43.34 | 42.03 | 42.51 | -0.56% | 4.37 | 2.80% |
| 2026-05-21 | 44.01 | 44.63 | 42.25 | 42.75 | -2.82% | 5.72 | 3.58% |
| 2026-05-20 | 43.40 | 44.55 | 43.10 | 43.99 | +0.92% | 5.56 | 3.46% |
| 2026-05-19 | 42.76 | 44.08 | 42.05 | 43.59 | +1.94% | 6.24 | 3.92% |
| 2026-05-18 | 40.57 | 43.38 | 40.47 | 42.76 | +4.01% | 5.64 | 3.65% |
| 2026-05-15 | 40.35 | 42.40 | 40.34 | 41.11 | +1.86% | 5.56 | 3.66% |
| 2026-05-14 | 42.40 | 42.66 | 40.20 | 40.36 | -4.59% | 5.22 | 3.48% |
| 2026-05-13 | 40.63 | 43.10 | 40.41 | 42.30 | +3.91% | 6.38 | 4.12% |
| 2026-05-12 | 42.20 | 42.38 | 40.45 | 40.71 | -3.23% | 4.94 | 3.29% |
| 2026-05-11 | 42.21 | 42.70 | 41.77 | 42.07 | -0.31% | 5.17 | 3.35% |
| 2026-05-08 | 42.70 | 43.35 | 42.20 | 42.20 | -1.86% | 4.82 | 3.09% |
| 2026-05-07 | 43.30 | 43.49 | 42.65 | 43.00 | -0.83% | 4.59 | 2.92% |
| 2026-05-06 | 43.21 | 43.63 | 42.18 | 43.36 | +1.14% | 6.98 | 4.44% |
| 2026-04-30 | 42.50 | 43.40 | 41.79 | 42.87 | -1.27% | 5.45 | 3.49% |
| 2026-04-29 | 40.62 | 43.63 | 40.40 | 43.42 | +5.52% | 6.14 | 3.94% |
| 2026-04-28 | 41.78 | 41.85 | 40.80 | 41.15 | -1.48% | 2.70 | 1.78% |
| 2026-04-27 | 41.16 | 42.25 | 41.15 | 41.77 | +0.87% | 3.24 | 2.11% |
| 2026-04-24 | 41.01 | 41.85 | 40.42 | 41.41 | +0.44% | 3.19 | 2.11% |
| 2026-04-23 | 42.10 | 42.30 | 41.00 | 41.23 | -2.23% | 3.41 | 2.24% |