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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 57.10 | 60.05 | 56.95 | 59.33 | +3.81% | 5.29 | 2.10% |
| 2025-07-21 | 57.72 | 57.79 | 56.66 | 57.15 | -0.99% | 2.19 | 0.89% |
| 2025-07-18 | 57.23 | 58.14 | 56.91 | 57.72 | +0.82% | 1.49 | 0.60% |
| 2025-07-17 | 56.30 | 57.28 | 56.01 | 57.25 | +1.65% | 1.71 | 0.70% |
| 2025-07-16 | 56.27 | 57.17 | 56.14 | 56.32 | +0.20% | 1.46 | 0.60% |
| 2025-07-15 | 57.33 | 57.65 | 55.91 | 56.21 | -1.89% | 1.94 | 0.80% |
| 2025-07-14 | 57.65 | 57.92 | 57.01 | 57.29 | -1.05% | 1.73 | 0.70% |
| 2025-07-11 | 56.70 | 58.00 | 56.49 | 57.90 | +2.01% | 1.94 | 1.12% |
| 2025-07-10 | 56.19 | 57.20 | 55.68 | 56.76 | +0.82% | 1.53 | 0.90% |
| 2025-07-09 | 56.86 | 56.86 | 56.01 | 56.30 | -1.05% | 1.54 | 0.91% |
| 2025-07-08 | 56.16 | 57.29 | 56.00 | 56.90 | +1.26% | 1.90 | 1.11% |
| 2025-07-07 | 55.33 | 56.66 | 54.51 | 56.19 | +1.90% | 1.86 | 1.11% |
| 2025-07-04 | 57.20 | 57.50 | 54.88 | 55.14 | -3.79% | 3.61 | 2.15% |
| 2025-07-03 | 57.99 | 58.40 | 57.29 | 57.31 | -1.44% | 1.82 | 1.05% |
| 2025-07-02 | 58.79 | 58.79 | 57.71 | 58.15 | -0.45% | 1.72 | 0.98% |
| 2025-07-01 | 59.01 | 59.05 | 57.90 | 58.41 | -0.24% | 2.17 | 1.23% |
| 2025-06-30 | 58.10 | 58.79 | 57.81 | 58.55 | +1.30% | 1.96 | 1.12% |
| 2025-06-27 | 58.50 | 58.67 | 57.74 | 57.80 | -0.69% | 1.74 | 1.00% |
| 2025-06-26 | 59.32 | 59.48 | 58.16 | 58.20 | -2.20% | 1.78 | 1.01% |
| 2025-06-25 | 58.73 | 59.62 | 58.11 | 59.51 | +1.81% | 2.27 | 1.29% |