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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 92.28 | 94.40 | 91.24 | 91.24 | -1.47% | 3.70 | 0.93% |
| 2026-02-12 | 93.00 | 93.88 | 92.01 | 92.60 | +0.44% | 3.61 | 0.91% |
| 2026-02-11 | 94.29 | 95.00 | 91.91 | 92.19 | -2.23% | 3.39 | 0.85% |
| 2026-02-10 | 96.52 | 97.56 | 94.01 | 94.29 | -2.28% | 4.98 | 1.22% |
| 2026-02-09 | 95.01 | 98.99 | 94.67 | 96.49 | +3.55% | 7.38 | 1.77% |
| 2026-02-06 | 92.10 | 97.27 | 91.00 | 93.18 | -0.43% | 6.39 | 1.58% |
| 2026-02-05 | 89.33 | 94.97 | 88.09 | 93.58 | +2.74% | 9.71 | 2.45% |
| 2026-02-04 | 89.03 | 91.13 | 87.86 | 91.08 | +1.21% | 6.15 | 1.60% |
| 2026-02-03 | 85.94 | 90.77 | 84.55 | 89.99 | +7.21% | 9.65 | 2.56% |
| 2026-02-02 | 86.71 | 87.57 | 83.91 | 83.94 | -3.76% | 6.97 | 1.91% |
| 2026-01-30 | 90.50 | 90.50 | 85.60 | 87.22 | -2.34% | 7.38 | 1.95% |
| 2026-01-29 | 95.50 | 96.81 | 89.00 | 89.31 | -6.72% | 12.16 | 3.08% |
| 2026-01-28 | 96.50 | 97.88 | 93.85 | 95.74 | -1.17% | 9.06 | 2.21% |
| 2026-01-27 | 98.10 | 99.33 | 92.32 | 96.87 | -4.34% | 15.69 | 3.81% |
| 2026-01-26 | 110.80 | 111.50 | 100.72 | 101.27 | -9.50% | 17.30 | 3.88% |
| 2026-01-23 | 111.00 | 113.84 | 108.50 | 111.90 | +0.29% | 11.79 | 2.47% |
| 2026-01-22 | 113.00 | 114.50 | 107.18 | 111.58 | -2.67% | 15.34 | 3.23% |
| 2026-01-21 | 107.30 | 116.36 | 104.00 | 114.64 | +4.60% | 19.75 | 4.15% |
| 2026-01-20 | 109.00 | 114.94 | 107.68 | 109.60 | +0.16% | 20.03 | 4.20% |
| 2026-01-19 | 111.30 | 112.50 | 103.55 | 109.43 | -1.58% | 26.50 | 5.69% |