天岳先进 sh.688234
153.74
+10.12%
2026-05-22
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 147.06 | 154.66 | 143.99 | 153.74 | +10.12% | 39.10 | 6.05% |
| 2026-05-21 | 153.55 | 153.55 | 138.99 | 139.61 | -9.99% | 35.05 | 5.57% |
| 2026-05-20 | 146.72 | 156.00 | 144.00 | 155.10 | +4.26% | 40.56 | 6.31% |
| 2026-05-19 | 147.90 | 148.92 | 137.62 | 148.76 | -0.72% | 35.79 | 5.79% |
| 2026-05-18 | 150.00 | 152.00 | 141.00 | 149.84 | -5.64% | 38.40 | 6.03% |
| 2026-05-15 | 170.00 | 170.13 | 153.18 | 158.80 | -6.04% | 58.31 | 8.54% |
| 2026-05-14 | 156.00 | 175.96 | 156.00 | 169.00 | +15.26% | 53.67 | 7.45% |
| 2026-05-13 | 129.53 | 149.35 | 129.36 | 146.63 | +12.78% | 31.43 | 5.19% |
| 2026-05-12 | 127.39 | 132.30 | 121.63 | 130.01 | +3.80% | 26.43 | 4.79% |
| 2026-05-11 | 110.83 | 128.00 | 110.83 | 125.25 | +15.27% | 26.52 | 5.08% |
| 2026-05-08 | 111.00 | 113.88 | 107.61 | 108.66 | -2.21% | 14.09 | 3.00% |
| 2026-05-07 | 115.00 | 116.16 | 108.00 | 111.12 | +1.33% | 15.27 | 3.20% |
| 2026-05-06 | 104.51 | 112.46 | 104.51 | 109.66 | +8.57% | 18.83 | 4.02% |
| 2026-04-30 | 103.98 | 104.88 | 100.16 | 101.00 | -4.01% | 12.78 | 2.93% |
| 2026-04-29 | 102.00 | 108.15 | 101.48 | 105.22 | +0.57% | 12.92 | 2.86% |
| 2026-04-28 | 106.00 | 108.08 | 103.67 | 104.62 | -2.86% | 9.80 | 2.16% |
| 2026-04-27 | 106.80 | 110.09 | 104.68 | 107.70 | +2.04% | 15.48 | 3.34% |
| 2026-04-24 | 106.02 | 108.03 | 102.95 | 105.55 | -1.73% | 12.86 | 2.85% |
| 2026-04-23 | 104.46 | 110.56 | 103.19 | 107.41 | +3.92% | 20.93 | 4.55% |
| 2026-04-22 | 97.12 | 108.99 | 96.03 | 103.36 | +7.06% | 19.83 | 4.45% |