天能股份 sh.688819
25.80
-1.83%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 26.38 | 26.38 | 25.41 | 25.80 | -1.83% | 1.00 | 0.40% |
| 2026-05-22 | 26.00 | 26.33 | 25.70 | 26.28 | +1.94% | 0.95 | 0.38% |
| 2026-05-21 | 26.76 | 27.09 | 25.78 | 25.78 | -3.77% | 1.40 | 0.54% |
| 2026-05-20 | 26.70 | 26.97 | 26.34 | 26.79 | +0.37% | 1.02 | 0.39% |
| 2026-05-19 | 26.29 | 26.71 | 26.15 | 26.69 | +1.52% | 1.09 | 0.42% |
| 2026-05-18 | 26.44 | 26.57 | 26.00 | 26.29 | -1.05% | 0.90 | 0.35% |
| 2026-05-15 | 26.43 | 26.95 | 26.43 | 26.57 | +0.42% | 1.19 | 0.46% |
| 2026-05-14 | 27.35 | 27.35 | 26.44 | 26.46 | -2.83% | 1.54 | 0.59% |
| 2026-05-13 | 27.02 | 27.31 | 26.82 | 27.23 | +0.63% | 1.60 | 0.61% |
| 2026-05-12 | 28.02 | 28.02 | 26.96 | 27.06 | -3.46% | 2.56 | 0.96% |
| 2026-05-11 | 28.59 | 28.59 | 27.94 | 28.03 | -1.48% | 2.25 | 0.83% |
| 2026-05-08 | 28.55 | 28.87 | 28.38 | 28.45 | -1.04% | 2.29 | 0.83% |
| 2026-05-07 | 29.52 | 29.65 | 28.40 | 28.75 | -2.97% | 3.18 | 1.13% |
| 2026-05-06 | 30.35 | 30.62 | 29.37 | 29.63 | -2.79% | 3.13 | 1.08% |
| 2026-04-30 | 32.58 | 32.99 | 30.24 | 30.48 | -14.79% | 3.70 | 1.23% |
| 2026-04-29 | 34.85 | 36.09 | 34.57 | 35.77 | +2.70% | 1.53 | 0.45% |
| 2026-04-28 | 35.51 | 35.51 | 34.68 | 34.83 | -1.28% | 1.13 | 0.33% |
| 2026-04-27 | 35.26 | 35.78 | 34.99 | 35.28 | -0.31% | 1.35 | 0.39% |
| 2026-04-24 | 35.82 | 35.85 | 35.08 | 35.39 | -1.20% | 1.33 | 0.39% |
| 2026-04-23 | 36.11 | 36.28 | 35.56 | 35.82 | -0.31% | 1.41 | 0.40% |