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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 21.34 | 21.55 | 20.93 | 21.00 | -2.10% | 0.63 | 1.58% |
| 2025-07-22 | 20.87 | 21.99 | 20.72 | 21.45 | +2.78% | 0.90 | 2.24% |
| 2025-07-21 | 20.67 | 20.96 | 20.58 | 20.87 | +0.97% | 0.35 | 0.90% |
| 2025-07-18 | 20.40 | 20.67 | 20.35 | 20.67 | +1.13% | 0.34 | 0.88% |
| 2025-07-17 | 20.45 | 20.50 | 20.27 | 20.44 | +0.20% | 0.28 | 0.73% |
| 2025-07-16 | 20.19 | 20.53 | 20.19 | 20.40 | +0.89% | 0.38 | 0.98% |
| 2025-07-15 | 20.46 | 20.54 | 20.10 | 20.22 | -1.41% | 0.28 | 0.73% |
| 2025-07-14 | 20.30 | 20.57 | 20.24 | 20.51 | +0.98% | 0.34 | 0.88% |
| 2025-07-11 | 20.31 | 20.40 | 20.13 | 20.31 | 0.00% | 0.23 | 0.61% |
| 2025-07-10 | 20.38 | 20.38 | 20.03 | 20.31 | +0.59% | 0.34 | 0.89% |
| 2025-07-09 | 20.32 | 20.43 | 20.16 | 20.19 | -0.54% | 0.17 | 0.44% |
| 2025-07-08 | 20.20 | 20.38 | 20.16 | 20.30 | +0.49% | 0.21 | 0.56% |
| 2025-07-07 | 20.05 | 20.28 | 20.02 | 20.20 | +0.05% | 0.13 | 0.33% |
| 2025-07-04 | 20.30 | 20.38 | 20.10 | 20.19 | -0.88% | 0.23 | 0.60% |
| 2025-07-03 | 20.01 | 20.38 | 20.00 | 20.37 | +1.19% | 0.21 | 0.55% |
| 2025-07-02 | 20.20 | 20.39 | 19.96 | 20.13 | -0.89% | 0.31 | 0.81% |
| 2025-07-01 | 20.49 | 20.67 | 20.24 | 20.31 | -0.83% | 0.27 | 0.69% |
| 2025-06-30 | 20.16 | 20.53 | 20.16 | 20.48 | +1.39% | 0.27 | 0.70% |
| 2025-06-27 | 20.01 | 20.35 | 20.00 | 20.20 | +0.75% | 0.26 | 0.69% |
| 2025-06-26 | 19.91 | 20.38 | 19.90 | 20.05 | +0.30% | 0.36 | 0.94% |