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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 68.85 | 68.85 | 66.63 | 66.87 | -3.13% | 5.80 | 2.00% |
| 2025-08-18 | 65.90 | 70.80 | 64.13 | 69.03 | +6.96% | 10.60 | 3.65% |
| 2025-08-15 | 62.07 | 65.14 | 61.87 | 64.54 | +3.98% | 5.21 | 1.91% |
| 2025-08-14 | 63.01 | 64.11 | 61.92 | 62.07 | -2.17% | 4.39 | 1.62% |
| 2025-08-13 | 61.35 | 64.25 | 61.16 | 63.45 | +3.09% | 5.35 | 1.97% |
| 2025-08-12 | 61.02 | 62.12 | 59.85 | 61.55 | +0.87% | 4.77 | 1.82% |
| 2025-08-11 | 61.69 | 62.08 | 60.80 | 61.02 | -1.23% | 3.74 | 1.42% |
| 2025-08-08 | 62.23 | 63.31 | 61.23 | 61.78 | -1.15% | 3.70 | 1.39% |
| 2025-08-07 | 61.50 | 63.15 | 61.28 | 62.50 | +1.81% | 4.77 | 1.79% |
| 2025-08-06 | 60.49 | 61.80 | 60.00 | 61.39 | +1.47% | 3.55 | 1.35% |
| 2025-08-05 | 59.95 | 60.52 | 59.28 | 60.50 | +1.17% | 2.92 | 1.13% |
| 2025-08-04 | 59.60 | 60.00 | 58.87 | 59.80 | -0.30% | 2.59 | 1.01% |
| 2025-08-01 | 58.80 | 62.38 | 58.13 | 59.98 | +1.49% | 5.28 | 2.04% |
| 2025-07-31 | 59.74 | 60.58 | 58.77 | 59.10 | -0.99% | 3.30 | 1.29% |
| 2025-07-30 | 60.60 | 61.29 | 59.10 | 59.69 | -1.76% | 3.34 | 1.29% |
| 2025-07-29 | 59.49 | 61.08 | 59.20 | 60.76 | +1.50% | 3.37 | 1.30% |
| 2025-07-28 | 60.98 | 61.20 | 59.66 | 59.86 | -1.40% | 3.15 | 1.22% |
| 2025-07-25 | 60.49 | 61.22 | 59.97 | 60.71 | 0.00% | 2.59 | 0.99% |
| 2025-07-24 | 59.65 | 61.95 | 59.28 | 60.71 | +1.57% | 3.55 | 1.36% |
| 2025-07-23 | 59.49 | 60.66 | 59.02 | 59.77 | +0.74% | 3.18 | 1.24% |