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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 54.39 | 55.15 | 52.31 | 52.60 | -2.63% | 4.17 | 2.12% |
| 2025-11-19 | 55.00 | 56.50 | 53.82 | 54.02 | -2.05% | 4.97 | 2.48% |
| 2025-11-18 | 58.89 | 60.45 | 54.69 | 55.15 | -5.65% | 9.68 | 4.67% |
| 2025-11-17 | 57.95 | 60.50 | 57.50 | 58.45 | +2.94% | 9.24 | 4.29% |
| 2025-11-14 | 55.18 | 59.56 | 55.00 | 56.78 | +3.31% | 12.71 | 6.03% |
| 2025-11-13 | 51.90 | 56.45 | 51.80 | 54.96 | +6.72% | 8.60 | 4.57% |
| 2025-11-12 | 52.51 | 52.87 | 51.00 | 51.50 | -2.72% | 4.01 | 2.24% |
| 2025-11-11 | 53.40 | 55.08 | 52.69 | 52.94 | -0.86% | 3.60 | 1.94% |
| 2025-11-10 | 54.54 | 55.85 | 52.99 | 53.40 | -3.23% | 5.35 | 2.86% |
| 2025-11-07 | 54.18 | 56.16 | 53.60 | 55.18 | +0.55% | 5.48 | 2.90% |
| 2025-11-06 | 54.90 | 55.60 | 53.95 | 54.88 | +1.20% | 3.53 | 1.86% |
| 2025-11-05 | 53.03 | 55.06 | 51.69 | 54.23 | +1.02% | 4.19 | 2.27% |
| 2025-11-04 | 55.50 | 56.80 | 53.35 | 53.68 | -4.25% | 4.57 | 2.44% |
| 2025-11-03 | 56.98 | 57.60 | 54.40 | 56.06 | -2.49% | 6.22 | 3.25% |
| 2025-10-31 | 56.00 | 60.30 | 55.99 | 57.49 | +2.13% | 9.86 | 4.87% |
| 2025-10-30 | 58.36 | 58.36 | 56.13 | 56.29 | -1.38% | 5.48 | 2.79% |
| 2025-10-29 | 55.10 | 57.09 | 54.55 | 57.08 | +3.69% | 6.03 | 3.13% |
| 2025-10-28 | 55.88 | 56.25 | 55.02 | 55.05 | -1.38% | 4.12 | 2.15% |
| 2025-10-27 | 57.60 | 58.57 | 55.20 | 55.82 | -2.04% | 7.09 | 3.64% |
| 2025-10-24 | 54.90 | 57.10 | 54.57 | 56.98 | +4.97% | 6.19 | 3.19% |