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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 76.71 | 78.13 | 72.44 | 73.30 | -6.18% | 5.36 | 1.66% |
| 2026-03-20 | 79.36 | 81.87 | 78.13 | 78.13 | -1.10% | 3.84 | 1.12% |
| 2026-03-19 | 79.90 | 81.80 | 78.63 | 79.00 | -2.60% | 3.87 | 1.13% |
| 2026-03-18 | 81.47 | 82.18 | 80.20 | 81.11 | +0.22% | 3.09 | 0.89% |
| 2026-03-17 | 85.76 | 86.08 | 80.87 | 80.93 | -5.90% | 5.43 | 1.52% |
| 2026-03-16 | 82.70 | 86.15 | 81.10 | 86.00 | +3.73% | 5.58 | 1.55% |
| 2026-03-13 | 82.05 | 83.66 | 81.37 | 82.91 | -0.20% | 5.03 | 1.42% |
| 2026-03-12 | 80.94 | 84.43 | 80.35 | 83.08 | +2.63% | 5.70 | 1.60% |
| 2026-03-11 | 81.46 | 84.16 | 80.70 | 80.95 | +0.09% | 5.11 | 1.45% |
| 2026-03-10 | 80.31 | 81.78 | 79.88 | 80.88 | +2.65% | 3.94 | 1.14% |
| 2026-03-09 | 78.50 | 79.29 | 76.18 | 78.79 | -2.93% | 6.06 | 1.82% |
| 2026-03-06 | 82.00 | 82.70 | 80.94 | 81.17 | -0.89% | 3.92 | 1.12% |
| 2026-03-05 | 84.13 | 84.94 | 81.16 | 81.90 | -0.57% | 5.61 | 1.58% |
| 2026-03-04 | 84.60 | 85.78 | 81.88 | 82.37 | -3.14% | 5.72 | 1.59% |
| 2026-03-03 | 90.00 | 91.44 | 83.98 | 85.04 | -4.94% | 6.19 | 1.65% |
| 2026-03-02 | 91.00 | 94.40 | 89.40 | 89.46 | -4.12% | 6.92 | 1.77% |
| 2026-02-27 | 96.80 | 96.89 | 91.33 | 93.30 | -3.27% | 6.82 | 1.71% |
| 2026-02-26 | 95.28 | 96.45 | 93.51 | 96.45 | +1.19% | 5.88 | 1.44% |
| 2026-02-25 | 94.89 | 96.66 | 94.22 | 95.32 | +1.17% | 5.34 | 1.30% |
| 2026-02-24 | 92.59 | 96.40 | 91.50 | 94.22 | +3.27% | 5.76 | 1.42% |