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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 56.12 | 59.08 | 54.59 | 58.64 | +4.14% | 10.61 | 5.35% |
| 2025-09-16 | 56.90 | 58.52 | 55.49 | 56.31 | +0.46% | 8.59 | 4.38% |
| 2025-09-15 | 55.02 | 56.48 | 54.75 | 56.05 | +1.87% | 9.59 | 4.99% |
| 2025-09-12 | 56.40 | 56.86 | 54.46 | 55.02 | -2.06% | 8.68 | 4.55% |
| 2025-09-11 | 55.20 | 56.39 | 54.31 | 56.18 | +1.50% | 9.13 | 4.77% |
| 2025-09-10 | 55.11 | 56.61 | 54.51 | 55.35 | -1.56% | 9.79 | 5.12% |
| 2025-09-09 | 55.99 | 59.70 | 54.88 | 56.23 | +1.30% | 17.05 | 8.68% |
| 2025-09-08 | 56.46 | 57.00 | 53.65 | 55.51 | +1.02% | 14.74 | 7.74% |
| 2025-09-05 | 50.20 | 55.28 | 49.49 | 54.95 | +12.33% | 15.69 | 8.62% |
| 2025-09-04 | 50.60 | 52.31 | 47.98 | 48.92 | -3.28% | 10.26 | 5.92% |
| 2025-09-03 | 51.50 | 52.82 | 50.20 | 50.58 | -0.73% | 8.71 | 4.91% |
| 2025-09-02 | 51.63 | 53.63 | 50.30 | 50.95 | +0.18% | 10.77 | 6.04% |
| 2025-09-01 | 49.92 | 51.96 | 49.30 | 50.86 | -0.70% | 10.69 | 6.13% |
| 2025-08-29 | 49.73 | 52.45 | 49.72 | 51.22 | +3.08% | 10.60 | 6.01% |
| 2025-08-28 | 48.70 | 49.86 | 48.00 | 49.69 | +1.82% | 5.96 | 3.53% |
| 2025-08-27 | 49.50 | 51.10 | 48.78 | 48.80 | -2.30% | 7.91 | 4.60% |
| 2025-08-26 | 49.27 | 51.70 | 49.08 | 49.95 | +1.09% | 7.47 | 4.29% |
| 2025-08-25 | 49.80 | 50.69 | 48.81 | 49.41 | +0.94% | 8.19 | 4.80% |
| 2025-08-22 | 48.03 | 49.51 | 47.70 | 48.95 | +1.72% | 7.09 | 4.22% |
| 2025-08-21 | 49.88 | 50.19 | 47.69 | 48.12 | -4.28% | 9.21 | 5.50% |