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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 87.68 | 91.20 | 86.98 | 87.90 | -1.18% | 15.21 | 3.99% |
| 2025-09-15 | 92.66 | 94.97 | 86.78 | 88.95 | -1.94% | 19.14 | 4.90% |
| 2025-09-12 | 87.00 | 99.88 | 86.90 | 90.71 | +0.80% | 26.61 | 6.62% |
| 2025-09-11 | 80.99 | 95.00 | 77.36 | 89.99 | +10.01% | 23.66 | 6.71% |
| 2025-09-10 | 80.00 | 82.82 | 78.49 | 81.80 | +2.79% | 17.57 | 5.06% |
| 2025-09-09 | 78.01 | 81.00 | 76.83 | 79.58 | -1.36% | 15.36 | 4.55% |
| 2025-09-08 | 81.00 | 86.00 | 77.31 | 80.68 | +4.40% | 34.01 | 9.75% |
| 2025-09-05 | 65.02 | 77.28 | 65.02 | 77.28 | +20.00% | 21.58 | 6.99% |
| 2025-09-04 | 68.50 | 69.30 | 62.32 | 64.40 | -4.59% | 12.03 | 4.29% |
| 2025-09-03 | 68.71 | 72.60 | 67.38 | 67.50 | +0.22% | 19.79 | 6.51% |
| 2025-09-02 | 64.14 | 68.98 | 63.68 | 67.35 | +6.21% | 17.23 | 6.02% |
| 2025-09-01 | 63.02 | 65.30 | 61.79 | 63.41 | -1.69% | 8.73 | 3.21% |
| 2025-08-29 | 66.90 | 66.90 | 63.86 | 64.50 | -2.73% | 6.91 | 2.49% |
| 2025-08-28 | 64.33 | 66.40 | 63.02 | 66.31 | +3.76% | 8.21 | 2.95% |
| 2025-08-27 | 64.67 | 67.50 | 63.90 | 63.91 | -1.08% | 8.44 | 2.99% |
| 2025-08-26 | 64.00 | 65.47 | 63.44 | 64.61 | -1.12% | 6.08 | 2.20% |
| 2025-08-25 | 66.39 | 67.78 | 64.61 | 65.34 | -0.91% | 8.79 | 3.11% |
| 2025-08-22 | 63.58 | 67.60 | 63.53 | 65.94 | +3.79% | 9.42 | 3.34% |
| 2025-08-21 | 66.50 | 66.97 | 63.36 | 63.53 | -4.12% | 7.32 | 2.63% |
| 2025-08-20 | 66.88 | 66.88 | 63.55 | 66.26 | -0.91% | 8.00 | 2.86% |