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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 96.80 | 98.70 | 95.50 | 96.54 | -1.31% | 8.17 | 1.97% |
| 2026-04-20 | 97.00 | 99.73 | 95.03 | 97.82 | +2.75% | 12.67 | 3.02% |
| 2026-04-17 | 93.00 | 101.69 | 92.50 | 95.20 | +3.81% | 16.47 | 3.94% |
| 2026-04-16 | 88.66 | 91.98 | 88.48 | 91.71 | +1.37% | 10.53 | 2.72% |
| 2026-04-15 | 93.00 | 94.27 | 90.13 | 90.47 | -2.13% | 7.21 | 1.82% |
| 2026-04-14 | 93.90 | 94.48 | 91.07 | 92.44 | -0.94% | 8.80 | 2.21% |
| 2026-04-13 | 94.09 | 97.69 | 92.76 | 93.32 | -3.69% | 11.93 | 2.93% |
| 2026-04-10 | 91.29 | 102.40 | 88.65 | 96.90 | +7.33% | 18.53 | 4.53% |
| 2026-04-09 | 91.03 | 93.00 | 90.00 | 90.28 | -1.46% | 7.33 | 1.87% |
| 2026-04-08 | 92.80 | 94.60 | 90.30 | 91.62 | +1.18% | 10.04 | 2.54% |
| 2026-04-07 | 90.00 | 91.69 | 87.03 | 90.55 | +0.12% | 8.21 | 2.12% |
| 2026-04-03 | 89.83 | 96.43 | 89.83 | 90.44 | +5.72% | 12.57 | 3.16% |
| 2026-04-02 | 90.00 | 90.00 | 85.00 | 85.55 | -1.44% | 7.43 | 1.98% |
| 2026-04-01 | 83.98 | 90.58 | 83.98 | 86.80 | +5.98% | 11.31 | 3.00% |
| 2026-03-31 | 79.19 | 84.95 | 79.00 | 81.90 | +3.12% | 8.75 | 2.46% |
| 2026-03-30 | 77.58 | 79.87 | 76.09 | 79.42 | +1.51% | 3.47 | 1.03% |
| 2026-03-27 | 77.21 | 79.25 | 76.50 | 78.24 | +0.28% | 2.96 | 0.88% |
| 2026-03-26 | 77.59 | 80.10 | 77.20 | 78.02 | +0.13% | 3.43 | 1.01% |
| 2026-03-25 | 75.60 | 80.50 | 75.40 | 77.92 | +4.45% | 5.31 | 1.57% |
| 2026-03-24 | 74.66 | 74.98 | 71.80 | 74.60 | +1.77% | 3.43 | 1.09% |