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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 53.52 | 54.35 | 52.46 | 54.28 | +1.44% | 3.77 | 2.04% |
| 2025-10-22 | 54.10 | 54.10 | 52.73 | 53.51 | -1.13% | 3.25 | 1.77% |
| 2025-10-21 | 53.60 | 54.65 | 53.27 | 54.12 | +1.96% | 4.22 | 2.27% |
| 2025-10-20 | 54.26 | 54.88 | 52.85 | 53.08 | -0.38% | 5.50 | 2.95% |
| 2025-10-17 | 57.15 | 57.90 | 53.12 | 53.28 | -6.39% | 7.13 | 3.77% |
| 2025-10-16 | 57.51 | 58.66 | 56.80 | 56.92 | -0.40% | 5.47 | 2.75% |
| 2025-10-15 | 56.89 | 57.70 | 55.91 | 57.15 | +0.47% | 4.53 | 2.31% |
| 2025-10-14 | 61.61 | 62.09 | 56.66 | 56.88 | -6.09% | 8.31 | 4.08% |
| 2025-10-13 | 57.95 | 60.97 | 57.58 | 60.57 | +0.56% | 8.34 | 4.05% |
| 2025-10-10 | 66.36 | 66.83 | 59.88 | 60.23 | -9.14% | 14.13 | 6.58% |
| 2025-10-09 | 69.90 | 69.90 | 66.10 | 66.29 | -3.73% | 11.13 | 4.76% |
| 2025-09-30 | 67.90 | 69.99 | 67.38 | 68.86 | +0.86% | 9.53 | 4.01% |
| 2025-09-29 | 60.51 | 69.03 | 60.51 | 68.27 | +14.36% | 19.47 | 8.56% |
| 2025-09-26 | 58.60 | 60.60 | 58.12 | 59.70 | +1.79% | 8.19 | 4.00% |
| 2025-09-25 | 59.53 | 60.00 | 58.65 | 58.65 | -1.08% | 6.50 | 3.18% |
| 2025-09-24 | 56.12 | 59.79 | 55.12 | 59.29 | +4.48% | 10.22 | 5.11% |
| 2025-09-23 | 58.10 | 58.90 | 55.56 | 56.75 | -2.32% | 7.45 | 3.79% |
| 2025-09-22 | 56.01 | 58.13 | 55.65 | 58.10 | +3.14% | 7.26 | 3.70% |
| 2025-09-19 | 57.02 | 58.52 | 56.33 | 56.33 | -1.68% | 7.02 | 3.55% |
| 2025-09-18 | 57.90 | 60.50 | 56.07 | 57.29 | -2.30% | 12.62 | 6.27% |