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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 18.00 | 18.10 | 17.78 | 17.95 | +0.90% | 0.08 | 0.25% |
| 2026-04-21 | 17.92 | 17.99 | 17.79 | 17.79 | -0.73% | 0.10 | 0.31% |
| 2026-04-20 | 17.83 | 18.05 | 17.77 | 17.92 | +0.56% | 0.08 | 0.23% |
| 2026-04-17 | 17.81 | 18.00 | 17.80 | 17.82 | -0.72% | 0.09 | 0.26% |
| 2026-04-16 | 17.91 | 17.98 | 17.60 | 17.95 | +0.34% | 0.10 | 0.28% |
| 2026-04-15 | 17.85 | 17.91 | 17.75 | 17.89 | +0.39% | 0.08 | 0.24% |
| 2026-04-14 | 17.73 | 17.87 | 17.66 | 17.82 | +0.96% | 0.11 | 0.32% |
| 2026-04-13 | 17.50 | 17.84 | 17.46 | 17.65 | +0.34% | 0.12 | 0.37% |
| 2026-04-10 | 17.76 | 17.76 | 17.52 | 17.59 | +0.98% | 0.09 | 0.26% |
| 2026-04-09 | 17.65 | 17.82 | 17.36 | 17.42 | -1.80% | 0.14 | 0.44% |
| 2026-04-08 | 17.28 | 17.80 | 17.18 | 17.74 | +3.26% | 0.14 | 0.43% |
| 2026-04-07 | 17.03 | 17.33 | 17.00 | 17.18 | +0.82% | 0.07 | 0.22% |
| 2026-04-03 | 17.47 | 17.52 | 16.99 | 17.04 | -2.57% | 0.08 | 0.23% |
| 2026-04-02 | 17.50 | 17.74 | 17.34 | 17.49 | -0.96% | 0.08 | 0.24% |
| 2026-04-01 | 17.58 | 17.70 | 17.43 | 17.66 | +1.38% | 0.11 | 0.32% |
| 2026-03-31 | 17.57 | 17.75 | 17.34 | 17.42 | -0.85% | 0.07 | 0.23% |
| 2026-03-30 | 17.37 | 17.94 | 17.17 | 17.57 | +0.17% | 0.13 | 0.40% |
| 2026-03-27 | 17.18 | 17.54 | 17.08 | 17.54 | +0.63% | 0.09 | 0.27% |
| 2026-03-26 | 17.47 | 17.58 | 17.22 | 17.43 | +0.11% | 0.11 | 0.33% |
| 2026-03-25 | 17.31 | 17.53 | 17.30 | 17.41 | +0.58% | 0.10 | 0.29% |