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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 21.90 | 22.31 | 21.80 | 22.26 | +1.23% | 0.77 | 1.85% |
| 2025-08-19 | 22.21 | 22.32 | 21.83 | 21.99 | -1.35% | 0.76 | 1.85% |
| 2025-08-18 | 22.30 | 22.50 | 22.12 | 22.29 | +0.50% | 0.74 | 1.76% |
| 2025-08-15 | 22.29 | 22.38 | 22.00 | 22.18 | +1.09% | 0.68 | 1.64% |
| 2025-08-14 | 22.50 | 22.65 | 21.94 | 21.94 | -2.49% | 0.79 | 1.89% |
| 2025-08-13 | 22.56 | 22.95 | 22.40 | 22.50 | -0.27% | 0.86 | 2.02% |
| 2025-08-12 | 22.30 | 22.69 | 22.15 | 22.56 | +0.98% | 1.07 | 2.52% |
| 2025-08-11 | 21.60 | 22.99 | 21.48 | 22.34 | +3.91% | 1.44 | 3.44% |
| 2025-08-08 | 21.66 | 21.76 | 21.50 | 21.50 | -1.06% | 0.54 | 1.32% |
| 2025-08-07 | 21.90 | 22.11 | 21.66 | 21.73 | -1.14% | 0.73 | 1.77% |
| 2025-08-06 | 21.72 | 22.20 | 21.50 | 21.98 | +2.00% | 0.85 | 2.08% |
| 2025-08-05 | 21.66 | 21.66 | 21.39 | 21.55 | -0.05% | 0.53 | 1.31% |
| 2025-08-04 | 21.30 | 21.62 | 21.23 | 21.56 | +0.75% | 0.76 | 1.88% |
| 2025-08-01 | 20.98 | 21.89 | 20.71 | 21.40 | +3.28% | 1.16 | 2.88% |
| 2025-07-31 | 21.22 | 21.38 | 20.69 | 20.72 | -2.36% | 0.50 | 1.25% |
| 2025-07-30 | 21.22 | 21.58 | 21.15 | 21.22 | 0.00% | 0.52 | 1.29% |
| 2025-07-29 | 21.04 | 21.29 | 20.96 | 21.22 | +0.19% | 0.36 | 0.91% |
| 2025-07-28 | 21.25 | 21.33 | 20.96 | 21.18 | +0.19% | 0.39 | 0.97% |
| 2025-07-25 | 21.11 | 21.18 | 20.83 | 21.14 | +0.24% | 0.48 | 1.21% |
| 2025-07-24 | 21.00 | 21.20 | 20.87 | 21.09 | +0.43% | 0.44 | 1.10% |