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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 19.41 | 19.77 | 19.32 | 19.73 | +0.97% | 0.21 | 0.58% |
| 2025-10-22 | 19.38 | 19.62 | 19.33 | 19.54 | +0.31% | 0.17 | 0.46% |
| 2025-10-21 | 19.30 | 19.49 | 19.13 | 19.48 | +1.78% | 0.21 | 0.57% |
| 2025-10-20 | 19.15 | 19.39 | 19.01 | 19.14 | +0.10% | 0.17 | 0.48% |
| 2025-10-17 | 19.68 | 19.68 | 19.12 | 19.12 | -2.15% | 0.21 | 0.57% |
| 2025-10-16 | 19.72 | 19.77 | 19.52 | 19.54 | -1.01% | 0.13 | 0.36% |
| 2025-10-15 | 19.82 | 19.82 | 19.47 | 19.74 | +0.05% | 0.20 | 0.55% |
| 2025-10-14 | 19.80 | 19.91 | 19.58 | 19.73 | -0.20% | 0.20 | 0.55% |
| 2025-10-13 | 19.31 | 19.77 | 19.28 | 19.77 | -0.80% | 0.27 | 0.73% |
| 2025-10-10 | 20.13 | 20.25 | 19.93 | 19.93 | -1.14% | 0.32 | 0.85% |
| 2025-10-09 | 19.99 | 20.18 | 19.93 | 20.16 | +1.00% | 0.27 | 0.71% |
| 2025-09-30 | 19.99 | 20.08 | 19.88 | 19.96 | -0.10% | 0.16 | 0.43% |
| 2025-09-29 | 20.02 | 20.07 | 19.70 | 19.98 | 0.00% | 0.26 | 0.70% |
| 2025-09-26 | 20.30 | 20.32 | 19.94 | 19.98 | -1.58% | 0.28 | 0.73% |
| 2025-09-25 | 20.61 | 20.65 | 20.14 | 20.30 | -1.46% | 0.43 | 1.12% |
| 2025-09-24 | 20.00 | 20.62 | 19.84 | 20.60 | +3.10% | 0.68 | 1.78% |
| 2025-09-23 | 20.10 | 20.28 | 19.65 | 19.98 | -1.19% | 0.37 | 0.99% |
| 2025-09-22 | 19.74 | 20.35 | 19.55 | 20.22 | +2.80% | 0.67 | 1.78% |
| 2025-09-19 | 19.83 | 19.94 | 19.61 | 19.67 | -0.66% | 0.29 | 0.78% |
| 2025-09-18 | 20.12 | 20.23 | 19.68 | 19.80 | -1.59% | 0.54 | 1.44% |