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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 17.76 | 17.87 | 17.69 | 17.77 | +0.06% | 0.09 | 0.26% |
| 2025-12-17 | 17.80 | 17.88 | 17.61 | 17.76 | -0.45% | 0.12 | 0.35% |
| 2025-12-16 | 17.61 | 17.85 | 17.43 | 17.84 | +1.31% | 0.16 | 0.48% |
| 2025-12-15 | 17.58 | 17.82 | 17.57 | 17.61 | -0.56% | 0.15 | 0.45% |
| 2025-12-12 | 17.98 | 18.13 | 17.67 | 17.71 | -1.50% | 0.22 | 0.66% |
| 2025-12-11 | 18.17 | 18.26 | 17.96 | 17.98 | -1.43% | 0.10 | 0.29% |
| 2025-12-10 | 18.19 | 18.39 | 18.05 | 18.24 | +1.16% | 0.14 | 0.41% |
| 2025-12-09 | 18.21 | 18.38 | 18.01 | 18.03 | -1.42% | 0.10 | 0.28% |
| 2025-12-08 | 18.20 | 18.35 | 18.15 | 18.29 | +0.49% | 0.17 | 0.48% |
| 2025-12-05 | 18.24 | 18.24 | 17.96 | 18.20 | +1.39% | 0.13 | 0.38% |
| 2025-12-04 | 18.08 | 18.17 | 17.83 | 17.95 | -0.55% | 0.12 | 0.34% |
| 2025-12-03 | 18.25 | 18.25 | 18.01 | 18.05 | -0.77% | 0.13 | 0.39% |
| 2025-12-02 | 18.31 | 18.34 | 18.14 | 18.19 | -0.60% | 0.13 | 0.39% |
| 2025-12-01 | 18.22 | 18.40 | 18.22 | 18.30 | +0.11% | 0.15 | 0.44% |
| 2025-11-28 | 18.18 | 18.32 | 18.12 | 18.28 | +0.55% | 0.11 | 0.33% |
| 2025-11-27 | 18.18 | 18.33 | 18.07 | 18.18 | +0.39% | 0.15 | 0.43% |
| 2025-11-26 | 18.32 | 18.37 | 18.10 | 18.11 | -1.15% | 0.18 | 0.51% |
| 2025-11-25 | 18.38 | 18.44 | 18.28 | 18.32 | +0.05% | 0.27 | 0.77% |
| 2025-11-24 | 18.31 | 18.53 | 18.07 | 18.31 | +0.27% | 0.29 | 0.85% |
| 2025-11-21 | 18.86 | 18.96 | 18.25 | 18.26 | -3.95% | 0.28 | 0.80% |