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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 16.93 | 17.35 | 16.85 | 17.31 | +3.10% | 0.11 | 0.36% |
| 2026-03-23 | 17.66 | 17.67 | 16.56 | 16.79 | -4.93% | 0.27 | 0.82% |
| 2026-03-20 | 18.14 | 18.18 | 17.65 | 17.66 | -2.48% | 0.20 | 0.58% |
| 2026-03-19 | 18.31 | 18.40 | 18.01 | 18.11 | -1.47% | 0.13 | 0.38% |
| 2026-03-18 | 18.40 | 18.41 | 18.13 | 18.38 | -0.11% | 0.17 | 0.50% |
| 2026-03-17 | 18.63 | 18.71 | 18.20 | 18.40 | -1.18% | 0.14 | 0.42% |
| 2026-03-16 | 18.78 | 18.83 | 18.40 | 18.62 | -0.85% | 0.23 | 0.67% |
| 2026-03-13 | 18.90 | 19.01 | 18.75 | 18.78 | -0.48% | 0.13 | 0.38% |
| 2026-03-12 | 18.95 | 19.03 | 18.77 | 18.87 | -0.42% | 0.15 | 0.41% |
| 2026-03-11 | 19.00 | 19.18 | 18.92 | 18.95 | -0.16% | 0.16 | 0.45% |
| 2026-03-10 | 18.66 | 19.08 | 18.66 | 18.98 | +1.82% | 0.21 | 0.58% |
| 2026-03-09 | 18.68 | 18.74 | 18.37 | 18.64 | -0.11% | 0.16 | 0.47% |
| 2026-03-06 | 18.53 | 18.70 | 18.38 | 18.66 | +0.70% | 0.09 | 0.27% |
| 2026-03-05 | 18.46 | 18.71 | 18.34 | 18.53 | +1.81% | 0.15 | 0.44% |
| 2026-03-04 | 18.25 | 18.63 | 18.20 | 18.20 | -1.46% | 0.22 | 0.63% |
| 2026-03-03 | 19.06 | 19.26 | 18.46 | 18.47 | -3.40% | 0.32 | 0.90% |
| 2026-03-02 | 19.31 | 19.50 | 19.04 | 19.12 | -2.15% | 0.25 | 0.68% |
| 2026-02-27 | 19.51 | 19.56 | 19.31 | 19.54 | +0.21% | 0.21 | 0.57% |
| 2026-02-26 | 19.36 | 19.51 | 19.20 | 19.50 | +1.19% | 0.26 | 0.71% |
| 2026-02-25 | 19.29 | 19.45 | 19.14 | 19.27 | +0.36% | 0.22 | 0.60% |