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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 19.10 | 19.20 | 18.92 | 19.01 | +0.05% | 0.16 | 0.44% |
| 2025-11-19 | 19.46 | 19.46 | 19.00 | 19.00 | -2.36% | 0.28 | 0.78% |
| 2025-11-18 | 19.50 | 19.50 | 19.36 | 19.46 | -0.05% | 0.18 | 0.50% |
| 2025-11-17 | 19.59 | 19.64 | 19.35 | 19.47 | -0.51% | 0.23 | 0.63% |
| 2025-11-14 | 19.60 | 19.74 | 19.51 | 19.57 | -0.15% | 0.21 | 0.58% |
| 2025-11-13 | 19.39 | 19.62 | 19.39 | 19.60 | +0.67% | 0.17 | 0.45% |
| 2025-11-12 | 19.66 | 19.66 | 19.38 | 19.47 | -0.76% | 0.17 | 0.46% |
| 2025-11-11 | 19.51 | 19.68 | 19.45 | 19.62 | +0.56% | 0.24 | 0.64% |
| 2025-11-10 | 19.42 | 19.54 | 19.40 | 19.51 | -0.05% | 0.24 | 0.66% |
| 2025-11-07 | 19.66 | 19.68 | 19.46 | 19.52 | -0.91% | 0.28 | 0.77% |
| 2025-11-06 | 19.45 | 19.70 | 19.43 | 19.70 | +1.18% | 0.25 | 0.67% |
| 2025-11-05 | 19.40 | 19.62 | 19.31 | 19.47 | +0.05% | 0.27 | 0.74% |
| 2025-11-04 | 19.69 | 19.73 | 19.32 | 19.46 | -1.12% | 0.27 | 0.73% |
| 2025-11-03 | 19.60 | 19.69 | 19.45 | 19.68 | +0.72% | 0.24 | 0.64% |
| 2025-10-31 | 19.48 | 19.68 | 19.38 | 19.54 | +0.57% | 0.21 | 0.58% |
| 2025-10-30 | 19.42 | 19.59 | 19.27 | 19.43 | -0.56% | 0.31 | 0.84% |
| 2025-10-29 | 19.60 | 19.68 | 19.42 | 19.54 | -0.20% | 0.21 | 0.58% |
| 2025-10-28 | 19.70 | 19.73 | 19.49 | 19.58 | -0.61% | 0.28 | 0.77% |
| 2025-10-27 | 19.69 | 19.83 | 19.64 | 19.70 | +0.10% | 0.18 | 0.48% |
| 2025-10-24 | 19.73 | 19.81 | 19.62 | 19.68 | -0.25% | 0.17 | 0.46% |