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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 45.32 | 46.55 | 45.32 | 45.62 | -0.76% | 2.28 | 1.35% |
| 2025-12-17 | 45.01 | 46.08 | 44.58 | 45.97 | +2.89% | 2.95 | 1.78% |
| 2025-12-16 | 45.68 | 45.88 | 44.39 | 44.68 | -2.08% | 2.47 | 1.50% |
| 2025-12-15 | 46.02 | 46.34 | 45.31 | 45.63 | -0.63% | 2.95 | 1.76% |
| 2025-12-12 | 45.40 | 46.25 | 44.84 | 45.92 | +0.95% | 4.45 | 2.66% |
| 2025-12-11 | 46.50 | 46.66 | 45.35 | 45.49 | -4.93% | 9.34 | 5.56% |
| 2025-12-10 | 49.44 | 49.44 | 47.58 | 47.85 | -2.86% | 5.81 | 3.29% |
| 2025-12-09 | 50.05 | 50.37 | 49.01 | 49.26 | -1.74% | 3.60 | 1.97% |
| 2025-12-08 | 49.21 | 50.64 | 49.21 | 50.13 | +1.48% | 3.94 | 2.15% |
| 2025-12-05 | 49.06 | 49.66 | 48.48 | 49.40 | +0.53% | 2.84 | 1.58% |
| 2025-12-04 | 49.58 | 49.89 | 48.84 | 49.14 | -0.69% | 2.38 | 1.32% |
| 2025-12-03 | 50.65 | 50.88 | 49.25 | 49.48 | -1.63% | 2.46 | 1.35% |
| 2025-12-02 | 51.66 | 51.66 | 50.08 | 50.30 | -2.73% | 2.86 | 1.54% |
| 2025-12-01 | 51.76 | 52.38 | 51.38 | 51.71 | +0.02% | 3.10 | 1.63% |
| 2025-11-28 | 51.25 | 52.69 | 51.25 | 51.70 | +0.17% | 3.28 | 1.72% |
| 2025-11-27 | 49.91 | 52.77 | 49.89 | 51.61 | +3.45% | 4.83 | 2.55% |
| 2025-11-26 | 50.16 | 50.71 | 49.58 | 49.89 | -0.82% | 2.19 | 1.19% |
| 2025-11-25 | 50.17 | 50.94 | 49.95 | 50.30 | +0.84% | 3.09 | 1.67% |
| 2025-11-24 | 49.53 | 50.47 | 48.00 | 49.88 | +2.59% | 3.34 | 1.85% |
| 2025-11-21 | 51.46 | 52.01 | 48.43 | 48.62 | -7.57% | 6.43 | 3.52% |