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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 50.19 | 51.09 | 49.60 | 50.37 | +0.32% | 5.43 | 2.94% |
| 2026-01-16 | 49.65 | 50.75 | 48.92 | 50.21 | +1.43% | 6.28 | 3.44% |
| 2026-01-15 | 49.18 | 50.44 | 49.00 | 49.50 | +1.02% | 5.10 | 2.79% |
| 2026-01-14 | 49.20 | 50.62 | 48.27 | 49.00 | +0.10% | 7.50 | 4.13% |
| 2026-01-13 | 50.90 | 50.97 | 48.66 | 48.95 | -2.95% | 5.56 | 3.06% |
| 2026-01-12 | 49.10 | 50.78 | 48.03 | 50.44 | +2.96% | 8.50 | 4.69% |
| 2026-01-09 | 48.82 | 49.49 | 48.32 | 48.99 | +0.43% | 4.40 | 2.45% |
| 2026-01-08 | 48.80 | 49.84 | 48.29 | 48.78 | -0.31% | 4.42 | 2.46% |
| 2026-01-07 | 49.97 | 50.36 | 48.85 | 48.93 | -1.31% | 5.80 | 3.20% |
| 2026-01-06 | 48.48 | 50.45 | 48.44 | 49.58 | +1.93% | 6.36 | 3.49% |
| 2026-01-05 | 47.38 | 48.86 | 47.00 | 48.64 | +3.16% | 5.15 | 2.93% |
| 2025-12-31 | 47.47 | 47.82 | 46.74 | 47.15 | -0.95% | 2.69 | 1.56% |
| 2025-12-30 | 46.80 | 48.02 | 46.70 | 47.60 | +0.93% | 2.96 | 1.70% |
| 2025-12-29 | 48.00 | 48.37 | 46.98 | 47.16 | -1.75% | 3.18 | 1.82% |
| 2025-12-26 | 47.80 | 48.80 | 47.43 | 48.00 | +1.12% | 3.96 | 2.25% |
| 2025-12-25 | 47.82 | 47.95 | 47.05 | 47.47 | -0.32% | 2.25 | 1.30% |
| 2025-12-24 | 46.60 | 47.70 | 46.36 | 47.62 | +1.80% | 3.16 | 1.83% |
| 2025-12-23 | 45.95 | 47.65 | 45.92 | 46.78 | +1.78% | 4.09 | 2.39% |
| 2025-12-22 | 46.50 | 46.79 | 45.87 | 45.96 | -0.48% | 3.46 | 2.05% |
| 2025-12-19 | 45.90 | 46.78 | 45.81 | 46.18 | +1.23% | 2.53 | 1.49% |