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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 78.44 | 79.12 | 75.01 | 75.62 | -3.52% | 7.76 | 2.36% |
| 2025-11-18 | 79.20 | 82.29 | 78.38 | 78.38 | -2.57% | 10.23 | 2.97% |
| 2025-11-17 | 76.32 | 80.48 | 74.84 | 80.45 | +5.49% | 10.80 | 3.20% |
| 2025-11-14 | 73.50 | 78.10 | 72.71 | 76.26 | +3.15% | 10.37 | 3.15% |
| 2025-11-13 | 72.94 | 76.17 | 72.03 | 73.93 | +2.25% | 7.87 | 2.47% |
| 2025-11-12 | 72.88 | 75.30 | 72.23 | 72.30 | -2.10% | 6.50 | 2.06% |
| 2025-11-11 | 70.00 | 75.35 | 70.00 | 73.85 | +6.21% | 12.40 | 3.94% |
| 2025-11-10 | 71.15 | 71.50 | 68.91 | 69.53 | -0.91% | 5.79 | 1.92% |
| 2025-11-07 | 69.84 | 70.87 | 68.88 | 70.17 | -0.31% | 3.60 | 1.20% |
| 2025-11-06 | 68.12 | 70.78 | 68.12 | 70.39 | +3.36% | 4.91 | 1.64% |
| 2025-11-05 | 67.50 | 68.62 | 66.99 | 68.10 | -0.66% | 2.83 | 0.97% |
| 2025-11-04 | 70.00 | 70.13 | 67.82 | 68.55 | -2.29% | 3.10 | 1.05% |
| 2025-11-03 | 69.40 | 70.29 | 67.56 | 70.16 | +0.42% | 4.46 | 1.51% |
| 2025-10-31 | 70.72 | 71.56 | 69.70 | 69.87 | -1.59% | 4.87 | 1.61% |
| 2025-10-30 | 73.70 | 73.70 | 70.76 | 71.00 | -3.61% | 4.73 | 1.53% |
| 2025-10-29 | 72.36 | 73.73 | 71.54 | 73.66 | +0.67% | 4.63 | 1.48% |
| 2025-10-28 | 71.64 | 74.80 | 71.10 | 73.17 | -0.93% | 6.10 | 1.93% |
| 2025-10-27 | 75.00 | 75.82 | 73.36 | 73.86 | +0.14% | 6.62 | 2.07% |
| 2025-10-24 | 71.93 | 74.40 | 71.90 | 73.76 | +3.10% | 6.69 | 2.12% |
| 2025-10-23 | 72.11 | 72.54 | 70.24 | 71.54 | -1.38% | 3.44 | 1.13% |