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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 47.89 | 49.27 | 47.38 | 48.41 | +2.69% | 4.32 | 2.44% |
| 2026-02-13 | 46.93 | 48.04 | 46.78 | 47.14 | -0.02% | 2.93 | 1.68% |
| 2026-02-12 | 46.92 | 47.26 | 46.62 | 47.15 | +0.81% | 1.88 | 1.09% |
| 2026-02-11 | 46.60 | 47.19 | 46.46 | 46.77 | +0.39% | 1.54 | 0.90% |
| 2026-02-10 | 47.10 | 47.32 | 46.56 | 46.59 | -1.08% | 1.90 | 1.11% |
| 2026-02-09 | 47.11 | 47.52 | 46.72 | 47.10 | +1.62% | 2.96 | 1.71% |
| 2026-02-06 | 45.14 | 47.10 | 44.90 | 46.35 | +1.25% | 3.44 | 2.03% |
| 2026-02-05 | 45.80 | 46.58 | 45.21 | 45.78 | -0.59% | 2.48 | 1.48% |
| 2026-02-04 | 46.22 | 46.48 | 45.34 | 46.05 | -0.56% | 3.10 | 1.85% |
| 2026-02-03 | 45.15 | 46.37 | 44.88 | 46.31 | +3.83% | 3.24 | 1.93% |
| 2026-02-02 | 45.29 | 46.15 | 44.50 | 44.60 | -2.83% | 3.65 | 2.19% |
| 2026-01-30 | 46.51 | 46.82 | 44.88 | 45.90 | -1.18% | 4.20 | 2.51% |
| 2026-01-29 | 47.40 | 48.11 | 46.33 | 46.45 | -2.54% | 4.06 | 2.35% |
| 2026-01-28 | 48.86 | 49.00 | 47.36 | 47.66 | -2.89% | 4.91 | 2.80% |
| 2026-01-27 | 49.10 | 49.73 | 46.69 | 49.08 | -0.49% | 6.89 | 3.91% |
| 2026-01-26 | 51.69 | 51.70 | 48.81 | 49.32 | -2.66% | 7.86 | 4.32% |
| 2026-01-23 | 48.65 | 50.73 | 48.24 | 50.67 | +4.65% | 9.71 | 5.30% |
| 2026-01-22 | 49.30 | 50.20 | 48.30 | 48.42 | -1.49% | 4.50 | 2.51% |
| 2026-01-21 | 48.11 | 49.86 | 48.11 | 49.15 | +1.09% | 4.44 | 2.46% |
| 2026-01-20 | 50.30 | 50.66 | 47.89 | 48.62 | -3.47% | 5.84 | 3.26% |