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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 45.85 | 45.95 | 44.83 | 45.08 | -0.62% | 5.11 | 3.26% |
| 2025-07-22 | 43.62 | 46.45 | 43.51 | 45.36 | +3.73% | 6.92 | 4.46% |
| 2025-07-21 | 43.22 | 43.85 | 41.62 | 43.73 | +1.20% | 4.95 | 3.33% |
| 2025-07-18 | 44.77 | 45.88 | 43.20 | 43.21 | -2.35% | 6.22 | 4.07% |
| 2025-07-17 | 43.40 | 44.35 | 43.06 | 44.25 | +1.98% | 3.00 | 1.98% |
| 2025-07-16 | 43.66 | 43.92 | 43.22 | 43.39 | -0.39% | 1.66 | 1.11% |
| 2025-07-15 | 43.82 | 44.15 | 43.21 | 43.56 | -0.48% | 2.09 | 1.39% |
| 2025-07-14 | 43.96 | 44.44 | 43.50 | 43.77 | -0.18% | 2.05 | 1.36% |
| 2025-07-11 | 43.30 | 44.08 | 42.78 | 43.85 | +1.27% | 3.07 | 2.04% |
| 2025-07-10 | 43.08 | 43.55 | 42.95 | 43.30 | +0.35% | 1.89 | 1.27% |
| 2025-07-09 | 44.00 | 44.43 | 43.08 | 43.15 | -0.99% | 2.86 | 1.90% |
| 2025-07-08 | 43.43 | 43.97 | 43.02 | 43.58 | +0.88% | 3.61 | 2.41% |
| 2025-07-07 | 42.99 | 43.29 | 42.80 | 43.20 | +0.49% | 2.02 | 1.36% |
| 2025-07-04 | 43.90 | 43.90 | 42.67 | 42.99 | -2.49% | 3.98 | 2.68% |
| 2025-07-03 | 44.38 | 44.86 | 43.17 | 44.09 | -0.50% | 4.56 | 3.01% |
| 2025-07-02 | 45.00 | 45.02 | 44.04 | 44.31 | -1.99% | 2.88 | 1.88% |
| 2025-07-01 | 45.71 | 46.22 | 44.35 | 45.21 | -1.22% | 3.63 | 2.34% |
| 2025-06-30 | 45.70 | 46.20 | 44.87 | 45.77 | +0.15% | 4.16 | 2.65% |
| 2025-06-27 | 47.83 | 48.44 | 45.54 | 45.70 | -2.01% | 5.90 | 3.64% |
| 2025-06-26 | 46.82 | 48.78 | 46.45 | 46.64 | +1.65% | 9.42 | 5.71% |