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 |
|---|---|---|---|---|---|---|---|
| 2025-05-27 | 19.27 | 19.30 | 19.06 | 19.16 | -0.78% | 0.24 | 0.68% |
| 2025-05-26 | 19.55 | 19.66 | 19.16 | 19.31 | -1.23% | 0.32 | 0.90% |
| 2025-05-23 | 19.72 | 20.16 | 19.44 | 19.55 | -1.49% | 0.37 | 0.99% |
| 2025-05-22 | 20.20 | 20.32 | 19.74 | 19.85 | -2.18% | 0.44 | 1.15% |
| 2025-05-21 | 19.75 | 20.50 | 19.58 | 20.29 | +1.93% | 0.79 | 2.08% |
| 2025-05-20 | 18.63 | 20.38 | 18.54 | 19.90 | +7.03% | 0.92 | 2.47% |
| 2025-05-19 | 18.78 | 18.86 | 18.47 | 18.60 | -0.63% | 0.18 | 0.50% |
| 2025-05-16 | 18.88 | 18.94 | 18.69 | 18.71 | -0.16% | 0.14 | 0.39% |
| 2025-05-15 | 19.18 | 19.18 | 18.71 | 18.74 | -1.60% | 0.14 | 0.38% |
| 2025-05-14 | 18.69 | 19.10 | 18.69 | 19.05 | -0.36% | 0.16 | 0.44% |
| 2025-05-13 | 19.41 | 19.47 | 18.98 | 19.12 | -0.31% | 0.23 | 0.64% |
| 2025-05-12 | 18.94 | 19.27 | 18.94 | 19.18 | +1.40% | 0.17 | 0.46% |
| 2025-05-09 | 19.08 | 19.26 | 18.81 | 18.91 | -1.84% | 0.20 | 0.57% |
| 2025-05-08 | 19.25 | 19.34 | 18.99 | 19.26 | +1.08% | 0.25 | 0.70% |
| 2025-05-07 | 19.18 | 19.35 | 18.92 | 19.06 | +0.15% | 0.26 | 0.73% |
| 2025-05-06 | 18.61 | 19.06 | 18.61 | 19.03 | +2.38% | 0.21 | 0.59% |