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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 41.88 | 43.40 | 41.60 | 42.17 | +1.37% | 5.48 | 3.52% |
| 2026-04-21 | 41.20 | 42.14 | 40.73 | 41.60 | +1.79% | 4.44 | 2.92% |
| 2026-04-20 | 40.98 | 41.36 | 40.72 | 40.87 | -0.34% | 2.78 | 1.85% |
| 2026-04-17 | 40.15 | 41.41 | 40.15 | 41.01 | +1.74% | 3.44 | 2.30% |
| 2026-04-16 | 40.80 | 41.33 | 40.10 | 40.31 | -0.05% | 3.11 | 2.09% |
| 2026-04-15 | 41.49 | 41.79 | 40.15 | 40.33 | -2.25% | 2.91 | 1.95% |
| 2026-04-14 | 40.48 | 41.41 | 40.47 | 41.26 | +2.00% | 2.59 | 1.72% |
| 2026-04-13 | 39.94 | 40.88 | 39.91 | 40.45 | +0.62% | 2.48 | 1.67% |
| 2026-04-10 | 39.16 | 40.58 | 39.16 | 40.20 | +3.40% | 3.48 | 2.36% |
| 2026-04-09 | 39.10 | 39.73 | 38.79 | 38.88 | -1.97% | 2.29 | 1.60% |
| 2026-04-08 | 39.00 | 39.66 | 38.90 | 39.66 | +4.29% | 2.83 | 1.96% |
| 2026-04-07 | 36.99 | 38.28 | 36.99 | 38.03 | +3.06% | 2.18 | 1.57% |
| 2026-04-03 | 38.00 | 38.47 | 36.82 | 36.90 | -2.77% | 2.13 | 1.56% |
| 2026-04-02 | 39.68 | 39.68 | 37.40 | 37.95 | -4.79% | 3.54 | 2.52% |
| 2026-04-01 | 40.40 | 40.40 | 39.61 | 39.86 | +0.76% | 2.19 | 1.50% |
| 2026-03-31 | 40.61 | 41.36 | 39.50 | 39.56 | -3.21% | 3.01 | 2.04% |
| 2026-03-30 | 40.56 | 40.96 | 39.98 | 40.87 | -0.68% | 2.59 | 1.74% |
| 2026-03-27 | 40.10 | 41.76 | 39.84 | 41.15 | +1.21% | 3.61 | 2.40% |
| 2026-03-26 | 40.45 | 41.49 | 40.14 | 40.66 | +0.27% | 3.18 | 2.12% |
| 2026-03-25 | 40.78 | 41.23 | 40.13 | 40.55 | +0.47% | 2.46 | 1.65% |