天玛智控 sh.688570
18.42
+10.56%
2026-05-25
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 19.20 | 19.93 | 18.39 | 18.42 | +10.56% | 1.95 | 5.36% |
| 2026-05-22 | 16.64 | 16.78 | 16.45 | 16.66 | +0.30% | 0.15 | 0.47% |
| 2026-05-21 | 16.90 | 17.22 | 16.56 | 16.61 | -1.83% | 0.16 | 0.50% |
| 2026-05-20 | 17.25 | 17.25 | 16.88 | 16.92 | -1.86% | 0.12 | 0.39% |
| 2026-05-19 | 17.16 | 17.29 | 16.97 | 17.24 | +0.82% | 0.12 | 0.38% |
| 2026-05-18 | 17.00 | 17.13 | 16.86 | 17.10 | +0.77% | 0.13 | 0.41% |
| 2026-05-15 | 17.12 | 17.25 | 16.90 | 16.97 | -0.47% | 0.13 | 0.42% |
| 2026-05-14 | 17.40 | 17.46 | 17.05 | 17.05 | -1.84% | 0.14 | 0.44% |
| 2026-05-13 | 17.40 | 17.49 | 17.32 | 17.37 | -0.57% | 0.15 | 0.46% |
| 2026-05-12 | 17.79 | 17.83 | 17.43 | 17.47 | -1.85% | 0.19 | 0.56% |
| 2026-05-11 | 17.63 | 17.83 | 17.48 | 17.80 | +1.25% | 0.25 | 0.75% |
| 2026-05-08 | 17.45 | 17.65 | 17.45 | 17.58 | +0.40% | 0.13 | 0.39% |
| 2026-05-07 | 17.55 | 17.64 | 17.44 | 17.51 | -0.11% | 0.12 | 0.36% |
| 2026-05-06 | 17.62 | 17.80 | 17.47 | 17.53 | -0.23% | 0.16 | 0.49% |
| 2026-04-30 | 17.15 | 17.65 | 17.15 | 17.57 | +0.51% | 0.12 | 0.38% |
| 2026-04-29 | 17.18 | 17.74 | 17.18 | 17.48 | +0.87% | 0.15 | 0.46% |
| 2026-04-28 | 17.82 | 17.88 | 17.18 | 17.33 | -3.08% | 0.22 | 0.67% |
| 2026-04-27 | 17.70 | 17.91 | 17.55 | 17.88 | +1.02% | 0.12 | 0.35% |
| 2026-04-24 | 17.78 | 17.85 | 17.65 | 17.70 | -0.45% | 0.06 | 0.17% |
| 2026-04-23 | 17.91 | 17.99 | 17.65 | 17.78 | -0.95% | 0.09 | 0.26% |