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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 44.97 | 51.00 | 44.90 | 50.27 | +12.16% | 16.94 | 10.28% |
| 2025-08-19 | 44.50 | 45.20 | 43.85 | 44.82 | +0.65% | 4.68 | 3.05% |
| 2025-08-18 | 43.60 | 45.00 | 43.20 | 44.53 | +2.30% | 5.72 | 3.76% |
| 2025-08-15 | 42.34 | 43.60 | 42.33 | 43.53 | +2.83% | 4.37 | 2.94% |
| 2025-08-14 | 44.33 | 44.33 | 42.33 | 42.33 | -3.86% | 4.80 | 3.23% |
| 2025-08-13 | 43.09 | 44.33 | 42.92 | 44.03 | +2.37% | 4.85 | 3.21% |
| 2025-08-12 | 43.25 | 43.86 | 42.64 | 43.01 | -0.09% | 3.61 | 2.41% |
| 2025-08-11 | 42.33 | 43.48 | 42.20 | 43.05 | +2.50% | 3.98 | 2.69% |
| 2025-08-08 | 42.31 | 42.70 | 41.93 | 42.00 | -1.29% | 2.27 | 1.56% |
| 2025-08-07 | 43.43 | 43.43 | 42.53 | 42.55 | -1.75% | 2.54 | 1.72% |
| 2025-08-06 | 42.88 | 43.49 | 42.37 | 43.31 | +1.50% | 3.15 | 2.13% |
| 2025-08-05 | 43.00 | 43.29 | 42.39 | 42.67 | -0.42% | 2.11 | 1.43% |
| 2025-08-04 | 41.88 | 42.96 | 41.68 | 42.85 | +1.83% | 2.57 | 1.76% |
| 2025-08-01 | 42.00 | 42.82 | 41.74 | 42.08 | +0.19% | 2.40 | 1.65% |
| 2025-07-31 | 42.75 | 43.30 | 41.96 | 42.00 | -1.94% | 3.99 | 2.72% |
| 2025-07-30 | 44.44 | 44.45 | 42.80 | 42.83 | -3.71% | 5.42 | 3.64% |
| 2025-07-29 | 45.21 | 45.61 | 44.26 | 44.48 | -1.59% | 4.23 | 2.74% |
| 2025-07-28 | 44.98 | 46.09 | 44.53 | 45.20 | +0.78% | 3.47 | 2.22% |
| 2025-07-25 | 45.05 | 45.36 | 44.44 | 44.85 | -0.42% | 2.95 | 1.91% |
| 2025-07-24 | 45.08 | 46.18 | 45.01 | 45.04 | -0.09% | 3.53 | 2.26% |