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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 84.85 | 86.55 | 83.84 | 86.40 | +1.83% | 5.91 | 1.61% |
| 2025-12-16 | 86.80 | 87.88 | 84.10 | 84.85 | -2.24% | 6.71 | 1.83% |
| 2025-12-15 | 88.65 | 90.41 | 86.35 | 86.79 | -4.36% | 10.00 | 2.64% |
| 2025-12-12 | 80.40 | 91.99 | 80.40 | 90.75 | +11.45% | 19.81 | 5.27% |
| 2025-12-11 | 81.00 | 83.29 | 80.50 | 81.43 | +0.69% | 6.48 | 1.84% |
| 2025-12-10 | 81.63 | 81.88 | 79.87 | 80.87 | -1.26% | 5.47 | 1.58% |
| 2025-12-09 | 80.46 | 84.20 | 79.85 | 81.90 | +1.69% | 8.19 | 2.32% |
| 2025-12-08 | 82.01 | 82.98 | 79.66 | 80.54 | -1.64% | 11.01 | 3.17% |
| 2025-12-05 | 85.50 | 85.50 | 81.12 | 81.88 | -4.22% | 9.32 | 2.64% |
| 2025-12-04 | 84.30 | 88.18 | 80.68 | 85.49 | +0.04% | 11.52 | 3.20% |
| 2025-12-03 | 83.99 | 87.41 | 83.38 | 85.46 | +1.87% | 7.60 | 2.09% |
| 2025-12-02 | 87.70 | 89.98 | 83.28 | 83.89 | -5.29% | 10.10 | 2.74% |
| 2025-12-01 | 88.65 | 89.45 | 85.80 | 88.58 | -0.07% | 10.95 | 2.92% |
| 2025-11-28 | 83.00 | 91.51 | 83.00 | 88.64 | +6.04% | 16.84 | 4.43% |
| 2025-11-27 | 86.40 | 88.15 | 83.37 | 83.59 | -1.15% | 11.03 | 3.02% |
| 2025-11-26 | 78.06 | 85.30 | 76.24 | 84.56 | +7.07% | 15.51 | 4.41% |
| 2025-11-25 | 81.60 | 82.50 | 78.31 | 78.98 | -2.87% | 9.57 | 2.78% |
| 2025-11-24 | 77.50 | 83.00 | 77.50 | 81.31 | +5.60% | 10.72 | 3.07% |
| 2025-11-21 | 78.63 | 80.63 | 76.77 | 77.00 | -3.73% | 9.24 | 2.75% |
| 2025-11-20 | 77.00 | 82.55 | 77.00 | 79.98 | +5.77% | 12.42 | 3.59% |