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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 58.31 | 58.58 | 57.90 | 58.45 | +0.86% | 1.85 | 1.06% |
| 2025-06-23 | 57.05 | 58.78 | 57.05 | 57.95 | +0.99% | 1.80 | 1.03% |
| 2025-06-20 | 57.75 | 58.85 | 57.08 | 57.38 | -0.88% | 1.44 | 0.83% |
| 2025-06-19 | 56.97 | 58.38 | 56.97 | 57.89 | +1.60% | 2.37 | 1.37% |
| 2025-06-18 | 56.78 | 57.48 | 56.00 | 56.98 | +0.23% | 1.33 | 0.78% |
| 2025-06-17 | 56.30 | 57.40 | 56.30 | 56.85 | +0.96% | 1.67 | 0.98% |
| 2025-06-16 | 56.01 | 57.11 | 55.88 | 56.31 | -0.35% | 1.62 | 0.96% |
| 2025-06-13 | 55.88 | 57.22 | 55.51 | 56.51 | +0.69% | 2.28 | 1.34% |
| 2025-06-12 | 57.65 | 57.88 | 55.92 | 56.12 | -2.86% | 2.82 | 1.66% |
| 2025-06-11 | 57.67 | 58.50 | 57.60 | 57.77 | +0.35% | 1.29 | 0.74% |
| 2025-06-10 | 58.96 | 59.37 | 57.47 | 57.57 | -2.26% | 1.87 | 1.07% |
| 2025-06-09 | 58.15 | 59.00 | 58.15 | 58.90 | +1.39% | 1.83 | 1.04% |
| 2025-06-06 | 59.56 | 59.56 | 57.70 | 58.09 | -2.47% | 2.34 | 1.33% |
| 2025-06-05 | 59.18 | 59.78 | 58.18 | 59.56 | +1.41% | 1.80 | 1.01% |
| 2025-06-04 | 58.49 | 59.13 | 58.23 | 58.73 | +0.34% | 1.56 | 0.89% |
| 2025-06-03 | 59.80 | 59.80 | 58.51 | 58.53 | -2.45% | 2.32 | 1.31% |
| 2025-05-30 | 61.85 | 61.85 | 59.77 | 60.00 | -3.07% | 2.00 | 1.10% |
| 2025-05-29 | 61.09 | 62.35 | 60.81 | 61.90 | +1.29% | 2.01 | 1.08% |
| 2025-05-28 | 61.45 | 63.50 | 61.11 | 61.11 | -0.55% | 2.47 | 1.32% |
| 2025-05-27 | 61.15 | 62.50 | 60.70 | 61.45 | +0.33% | 2.93 | 1.58% |