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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 96.30 | 111.19 | 96.30 | 111.19 | +20.00% | 22.53 | 4.97% |
| 2026-01-15 | 91.95 | 96.48 | 90.30 | 92.66 | +1.28% | 8.98 | 2.26% |
| 2026-01-14 | 90.91 | 94.76 | 90.10 | 91.49 | +0.76% | 9.98 | 2.52% |
| 2026-01-13 | 96.00 | 96.00 | 90.50 | 90.80 | -5.42% | 7.79 | 1.95% |
| 2026-01-12 | 93.25 | 97.60 | 91.85 | 96.00 | +3.28% | 10.56 | 2.60% |
| 2026-01-09 | 92.30 | 94.30 | 90.89 | 92.95 | +0.66% | 8.28 | 2.08% |
| 2026-01-08 | 94.05 | 94.93 | 91.24 | 92.34 | -1.82% | 7.75 | 1.94% |
| 2026-01-07 | 91.01 | 95.49 | 89.40 | 94.05 | +4.66% | 11.49 | 2.87% |
| 2026-01-06 | 88.99 | 92.00 | 87.50 | 89.86 | +1.89% | 8.69 | 2.24% |
| 2026-01-05 | 89.50 | 91.60 | 86.43 | 88.19 | -0.78% | 9.53 | 2.51% |
| 2025-12-31 | 92.00 | 92.83 | 88.58 | 88.88 | -4.34% | 6.56 | 1.70% |
| 2025-12-30 | 91.00 | 93.55 | 89.89 | 92.91 | +1.07% | 8.11 | 2.06% |
| 2025-12-29 | 90.00 | 95.12 | 90.00 | 91.93 | +2.49% | 9.94 | 2.49% |
| 2025-12-26 | 92.81 | 92.81 | 89.14 | 89.70 | -3.09% | 6.44 | 1.66% |
| 2025-12-25 | 91.95 | 94.48 | 90.50 | 92.56 | +0.66% | 6.99 | 1.76% |
| 2025-12-24 | 86.28 | 93.63 | 86.09 | 91.95 | +6.61% | 10.97 | 2.81% |
| 2025-12-23 | 86.28 | 88.58 | 85.32 | 86.25 | -0.01% | 5.94 | 1.58% |
| 2025-12-22 | 83.09 | 86.99 | 83.00 | 86.26 | +3.97% | 5.93 | 1.61% |
| 2025-12-19 | 84.51 | 86.44 | 82.89 | 82.97 | -1.23% | 5.14 | 1.41% |
| 2025-12-18 | 85.38 | 87.24 | 83.86 | 84.00 | -2.78% | 5.35 | 1.46% |