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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 71.96 | 73.56 | 70.56 | 72.54 | +0.01% | 4.76 | 1.54% |
| 2025-10-21 | 71.93 | 73.18 | 71.90 | 72.53 | +0.82% | 5.37 | 1.72% |
| 2025-10-20 | 72.83 | 73.66 | 71.40 | 71.94 | +0.40% | 3.65 | 1.17% |
| 2025-10-17 | 75.20 | 75.36 | 71.50 | 71.65 | -4.86% | 5.98 | 1.91% |
| 2025-10-16 | 76.88 | 77.88 | 74.80 | 75.31 | -2.11% | 5.50 | 1.69% |
| 2025-10-15 | 76.60 | 77.83 | 74.95 | 76.93 | +0.14% | 5.41 | 1.65% |
| 2025-10-14 | 80.00 | 82.20 | 76.37 | 76.82 | -2.94% | 8.03 | 2.36% |
| 2025-10-13 | 74.70 | 79.75 | 74.50 | 79.15 | +0.57% | 7.03 | 2.10% |
| 2025-10-10 | 84.01 | 84.21 | 77.82 | 78.70 | -7.30% | 12.24 | 3.55% |
| 2025-10-09 | 82.03 | 86.27 | 81.85 | 84.90 | +3.33% | 12.07 | 3.34% |
| 2025-09-30 | 82.56 | 84.05 | 81.20 | 82.16 | +1.03% | 9.25 | 2.61% |
| 2025-09-29 | 82.61 | 83.89 | 80.62 | 81.32 | -5.80% | 14.67 | 4.16% |
| 2025-09-26 | 84.42 | 88.86 | 84.10 | 86.33 | +1.78% | 14.07 | 3.79% |
| 2025-09-25 | 85.18 | 87.50 | 84.64 | 84.82 | -0.35% | 10.72 | 2.91% |
| 2025-09-24 | 82.38 | 87.93 | 82.09 | 85.12 | +2.10% | 14.85 | 4.06% |
| 2025-09-23 | 86.82 | 87.50 | 81.27 | 83.37 | -4.81% | 14.46 | 4.03% |
| 2025-09-22 | 85.00 | 88.95 | 82.95 | 87.58 | +1.96% | 14.63 | 3.95% |
| 2025-09-19 | 87.69 | 90.59 | 85.61 | 85.90 | +1.18% | 16.46 | 4.36% |
| 2025-09-18 | 85.90 | 88.47 | 82.75 | 84.90 | -0.18% | 17.28 | 4.68% |
| 2025-09-17 | 86.60 | 87.80 | 83.90 | 85.05 | -3.24% | 14.83 | 4.06% |