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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 41.01 | 41.88 | 38.58 | 40.36 | -0.07% | 3.91 | 2.68% |
| 2026-03-23 | 40.23 | 42.19 | 39.81 | 40.39 | -1.00% | 4.83 | 3.22% |
| 2026-03-20 | 41.35 | 42.49 | 40.66 | 40.80 | -0.85% | 3.41 | 2.24% |
| 2026-03-19 | 41.70 | 42.14 | 40.89 | 41.15 | -2.67% | 2.69 | 1.77% |
| 2026-03-18 | 42.61 | 43.25 | 41.77 | 42.28 | -0.96% | 2.48 | 1.60% |
| 2026-03-17 | 44.30 | 44.44 | 42.60 | 42.69 | -2.93% | 2.56 | 1.61% |
| 2026-03-16 | 44.09 | 44.56 | 43.50 | 43.98 | -0.86% | 2.67 | 1.66% |
| 2026-03-13 | 43.50 | 45.55 | 43.30 | 44.36 | +1.88% | 5.40 | 3.29% |
| 2026-03-12 | 43.53 | 44.22 | 43.11 | 43.54 | -0.59% | 3.32 | 2.08% |
| 2026-03-11 | 42.99 | 44.44 | 42.89 | 43.80 | +1.25% | 4.05 | 2.52% |
| 2026-03-10 | 43.64 | 44.00 | 43.00 | 43.26 | +0.28% | 2.70 | 1.69% |
| 2026-03-09 | 41.30 | 43.49 | 40.20 | 43.14 | +2.71% | 4.05 | 2.63% |
| 2026-03-06 | 42.20 | 43.33 | 41.91 | 42.00 | -0.24% | 4.28 | 2.76% |
| 2026-03-05 | 42.09 | 42.67 | 41.51 | 42.10 | +2.09% | 3.14 | 2.04% |
| 2026-03-04 | 41.00 | 42.13 | 40.90 | 41.24 | +0.59% | 3.50 | 2.30% |
| 2026-03-03 | 43.79 | 44.26 | 40.80 | 41.00 | -5.53% | 6.39 | 4.14% |
| 2026-03-02 | 45.51 | 45.86 | 42.99 | 43.40 | -8.96% | 12.44 | 7.67% |
| 2026-02-27 | 48.42 | 48.47 | 47.52 | 47.67 | -1.67% | 4.19 | 2.39% |
| 2026-02-26 | 49.90 | 49.90 | 48.20 | 48.48 | -2.12% | 5.64 | 3.17% |
| 2026-02-25 | 48.36 | 50.09 | 48.28 | 49.53 | +2.31% | 5.20 | 2.86% |