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 |
|---|---|---|---|---|---|---|---|
| 2025-05-27 | 41.78 | 42.52 | 41.36 | 41.78 | +0.02% | 2.16 | 1.49% |
| 2025-05-26 | 42.14 | 42.49 | 41.64 | 41.77 | -0.88% | 2.02 | 1.39% |
| 2025-05-23 | 42.98 | 43.45 | 42.02 | 42.14 | -1.90% | 3.04 | 2.06% |
| 2025-05-22 | 44.37 | 44.50 | 42.72 | 42.96 | -4.22% | 4.14 | 2.75% |
| 2025-05-21 | 43.86 | 46.08 | 43.58 | 44.85 | +2.25% | 6.32 | 4.06% |
| 2025-05-20 | 43.86 | 44.23 | 43.41 | 43.87 | +0.62% | 2.39 | 1.58% |
| 2025-05-19 | 43.05 | 44.01 | 42.17 | 43.60 | +1.20% | 2.72 | 1.83% |
| 2025-05-16 | 43.55 | 44.50 | 42.92 | 43.08 | -1.57% | 3.17 | 2.10% |
| 2025-05-15 | 44.79 | 45.23 | 43.46 | 43.77 | -2.20% | 2.35 | 1.55% |
| 2025-05-14 | 44.60 | 45.25 | 44.07 | 44.75 | +0.34% | 2.91 | 1.88% |
| 2025-05-13 | 45.55 | 45.95 | 44.46 | 44.60 | -1.17% | 3.38 | 2.17% |
| 2025-05-12 | 45.43 | 45.85 | 44.40 | 45.13 | +3.12% | 4.52 | 2.91% |
| 2025-05-09 | 44.46 | 44.46 | 43.05 | 43.77 | -1.57% | 3.19 | 2.12% |
| 2025-05-08 | 43.88 | 45.33 | 43.48 | 44.46 | +1.29% | 3.34 | 2.17% |
| 2025-05-07 | 45.70 | 46.53 | 43.49 | 43.90 | -1.56% | 4.50 | 2.92% |
| 2025-05-06 | 43.98 | 44.76 | 43.37 | 44.59 | +2.05% | 4.11 | 2.69% |