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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 19.33 | 19.37 | 19.06 | 19.20 | +0.26% | 0.24 | 0.68% |
| 2026-02-13 | 19.13 | 19.30 | 19.09 | 19.15 | 0.00% | 0.17 | 0.46% |
| 2026-02-12 | 19.24 | 19.31 | 19.10 | 19.15 | -0.52% | 0.15 | 0.41% |
| 2026-02-11 | 19.30 | 19.35 | 19.17 | 19.25 | -0.16% | 0.17 | 0.46% |
| 2026-02-10 | 19.25 | 19.33 | 19.10 | 19.28 | +0.52% | 0.23 | 0.63% |
| 2026-02-09 | 19.23 | 19.30 | 19.08 | 19.18 | +0.68% | 0.23 | 0.64% |
| 2026-02-06 | 18.99 | 19.23 | 18.91 | 19.05 | +0.63% | 0.22 | 0.60% |
| 2026-02-05 | 19.13 | 19.16 | 18.93 | 18.93 | -0.94% | 0.16 | 0.45% |
| 2026-02-04 | 19.10 | 19.25 | 18.92 | 19.11 | +0.21% | 0.21 | 0.58% |
| 2026-02-03 | 18.63 | 19.14 | 18.63 | 19.07 | +2.42% | 0.28 | 0.78% |
| 2026-02-02 | 19.03 | 19.06 | 18.61 | 18.62 | -1.90% | 0.20 | 0.57% |
| 2026-01-30 | 18.88 | 19.02 | 18.61 | 18.98 | +0.11% | 0.23 | 0.64% |
| 2026-01-29 | 19.17 | 19.24 | 18.92 | 18.96 | -1.15% | 0.22 | 0.61% |
| 2026-01-28 | 19.27 | 19.28 | 19.04 | 19.18 | -0.57% | 0.16 | 0.43% |
| 2026-01-27 | 19.05 | 19.33 | 18.85 | 19.29 | +0.21% | 0.26 | 0.73% |
| 2026-01-26 | 19.56 | 19.57 | 19.11 | 19.25 | -0.82% | 0.26 | 0.71% |
| 2026-01-23 | 19.45 | 19.55 | 19.34 | 19.41 | -0.05% | 0.21 | 0.57% |
| 2026-01-22 | 19.22 | 19.60 | 19.22 | 19.42 | +1.09% | 0.25 | 0.69% |
| 2026-01-21 | 18.97 | 19.22 | 18.94 | 19.21 | +0.95% | 0.18 | 0.51% |
| 2026-01-20 | 19.24 | 19.24 | 18.95 | 19.03 | -0.78% | 0.26 | 0.74% |