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 |
|---|---|---|---|---|---|---|---|
| 2025-06-25 | 19.95 | 20.08 | 19.85 | 19.99 | +0.15% | 0.33 | 0.87% |
| 2025-06-24 | 19.64 | 20.02 | 19.56 | 19.96 | +1.63% | 0.37 | 1.00% |
| 2025-06-23 | 19.56 | 19.75 | 19.10 | 19.64 | +0.98% | 0.33 | 0.90% |
| 2025-06-20 | 19.71 | 20.07 | 19.45 | 19.45 | -1.32% | 0.28 | 0.76% |
| 2025-06-19 | 19.82 | 19.99 | 19.54 | 19.71 | 0.00% | 0.42 | 1.14% |
| 2025-06-18 | 19.34 | 19.74 | 19.21 | 19.71 | +1.60% | 0.34 | 0.91% |
| 2025-06-17 | 19.20 | 19.55 | 19.20 | 19.40 | +0.83% | 0.19 | 0.52% |
| 2025-06-16 | 19.03 | 19.33 | 19.03 | 19.24 | +0.21% | 0.14 | 0.38% |
| 2025-06-13 | 19.12 | 19.43 | 19.06 | 19.20 | -0.31% | 0.21 | 0.57% |
| 2025-06-12 | 19.40 | 19.42 | 19.21 | 19.26 | -0.98% | 0.16 | 0.45% |
| 2025-06-11 | 19.20 | 19.51 | 19.20 | 19.45 | +0.93% | 0.19 | 0.53% |
| 2025-06-10 | 19.56 | 19.59 | 19.05 | 19.27 | -1.48% | 0.21 | 0.57% |
| 2025-06-09 | 19.29 | 19.61 | 19.29 | 19.56 | +1.35% | 0.19 | 0.53% |
| 2025-06-06 | 19.68 | 19.68 | 19.28 | 19.30 | -1.98% | 0.20 | 0.55% |
| 2025-06-05 | 19.45 | 19.75 | 19.32 | 19.69 | +1.18% | 0.22 | 0.60% |
| 2025-06-04 | 19.46 | 19.56 | 19.38 | 19.46 | +0.21% | 0.15 | 0.41% |
| 2025-06-03 | 19.13 | 19.46 | 19.12 | 19.42 | +0.52% | 0.12 | 0.34% |
| 2025-05-30 | 19.64 | 19.73 | 19.20 | 19.32 | -1.43% | 0.19 | 0.51% |
| 2025-05-29 | 18.98 | 19.87 | 18.95 | 19.60 | +3.27% | 0.38 | 1.05% |
| 2025-05-28 | 19.16 | 19.25 | 18.88 | 18.98 | -0.94% | 0.18 | 0.51% |