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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 19.13 | 19.28 | 19.02 | 19.18 | +0.05% | 0.16 | 0.46% |
| 2026-01-16 | 19.15 | 19.30 | 19.07 | 19.17 | +0.58% | 0.19 | 0.53% |
| 2026-01-15 | 19.17 | 19.30 | 18.95 | 19.06 | -0.83% | 0.25 | 0.70% |
| 2026-01-14 | 19.17 | 19.56 | 19.04 | 19.22 | +0.68% | 0.45 | 1.25% |
| 2026-01-13 | 19.61 | 19.62 | 19.00 | 19.09 | -1.85% | 0.34 | 0.92% |
| 2026-01-12 | 18.96 | 19.55 | 18.85 | 19.45 | +2.75% | 0.55 | 1.52% |
| 2026-01-09 | 18.80 | 18.94 | 18.74 | 18.93 | +0.69% | 0.24 | 0.67% |
| 2026-01-08 | 18.71 | 18.86 | 18.61 | 18.80 | +0.75% | 0.21 | 0.59% |
| 2026-01-07 | 18.67 | 18.67 | 18.52 | 18.66 | +0.21% | 0.16 | 0.45% |
| 2026-01-06 | 18.65 | 18.74 | 18.50 | 18.62 | -0.21% | 0.26 | 0.76% |
| 2026-01-05 | 18.41 | 18.71 | 18.41 | 18.66 | +1.30% | 0.22 | 0.63% |
| 2025-12-31 | 18.40 | 18.45 | 18.16 | 18.42 | +0.49% | 0.14 | 0.42% |
| 2025-12-30 | 18.20 | 18.43 | 18.18 | 18.33 | +0.11% | 0.10 | 0.30% |
| 2025-12-29 | 18.31 | 18.40 | 18.21 | 18.31 | 0.00% | 0.10 | 0.30% |
| 2025-12-26 | 18.42 | 18.48 | 18.20 | 18.31 | -0.27% | 0.13 | 0.39% |
| 2025-12-25 | 18.14 | 18.39 | 18.12 | 18.36 | +1.21% | 0.15 | 0.43% |
| 2025-12-24 | 18.06 | 18.21 | 17.99 | 18.14 | +0.33% | 0.07 | 0.21% |
| 2025-12-23 | 18.02 | 18.18 | 17.96 | 18.08 | -0.60% | 0.08 | 0.23% |
| 2025-12-22 | 17.87 | 18.25 | 17.87 | 18.19 | +1.79% | 0.20 | 0.59% |
| 2025-12-19 | 17.85 | 17.96 | 17.82 | 17.87 | +0.56% | 0.11 | 0.33% |