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 |
|---|---|---|---|---|---|---|---|
| 2025-06-25 | 45.79 | 46.33 | 45.11 | 45.88 | -0.07% | 5.85 | 3.70% |
| 2025-06-24 | 42.46 | 46.03 | 42.36 | 45.91 | +8.89% | 7.82 | 5.05% |
| 2025-06-23 | 41.25 | 43.03 | 41.17 | 42.16 | +1.66% | 2.52 | 1.73% |
| 2025-06-20 | 42.36 | 43.22 | 41.41 | 41.47 | -2.12% | 2.83 | 1.94% |
| 2025-06-19 | 43.36 | 44.25 | 41.90 | 42.37 | -2.50% | 3.37 | 2.27% |
| 2025-06-18 | 43.47 | 44.14 | 42.87 | 43.46 | -0.50% | 2.20 | 1.47% |
| 2025-06-17 | 44.24 | 44.85 | 43.67 | 43.68 | -1.22% | 2.81 | 1.84% |
| 2025-06-16 | 44.63 | 45.17 | 44.12 | 44.21 | -0.16% | 2.77 | 1.80% |
| 2025-06-13 | 44.65 | 45.81 | 44.25 | 44.28 | -1.94% | 7.68 | 4.92% |
| 2025-06-12 | 43.86 | 45.42 | 43.31 | 45.16 | +3.24% | 5.15 | 3.33% |
| 2025-06-11 | 43.26 | 44.23 | 43.03 | 43.75 | +1.22% | 2.78 | 1.84% |
| 2025-06-10 | 44.20 | 44.77 | 43.03 | 43.22 | -1.81% | 3.36 | 2.21% |
| 2025-06-09 | 42.74 | 44.17 | 42.56 | 44.02 | +3.01% | 3.15 | 2.08% |
| 2025-06-06 | 42.85 | 43.42 | 42.44 | 42.73 | +0.37% | 2.44 | 1.64% |
| 2025-06-05 | 42.65 | 43.19 | 42.12 | 42.57 | +0.45% | 1.61 | 1.09% |
| 2025-06-04 | 41.54 | 42.85 | 41.54 | 42.38 | +1.29% | 1.97 | 1.35% |
| 2025-06-03 | 40.87 | 42.46 | 40.77 | 41.84 | +1.75% | 2.63 | 1.81% |
| 2025-05-30 | 41.89 | 42.19 | 40.97 | 41.12 | -1.83% | 2.08 | 1.45% |
| 2025-05-29 | 41.49 | 42.13 | 41.26 | 41.89 | +1.77% | 1.74 | 1.20% |
| 2025-05-28 | 41.75 | 42.06 | 41.16 | 41.16 | -1.48% | 1.54 | 1.07% |