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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 28.66 | 28.93 | 28.50 | 28.92 | +0.59% | 0.84 | 0.30% |
| 2025-08-19 | 28.97 | 29.08 | 28.55 | 28.75 | -0.79% | 0.76 | 0.27% |
| 2025-08-18 | 29.28 | 29.28 | 28.77 | 28.98 | -0.24% | 1.31 | 0.46% |
| 2025-08-15 | 28.20 | 29.18 | 28.20 | 29.05 | +2.87% | 1.07 | 0.38% |
| 2025-08-14 | 28.99 | 29.00 | 28.22 | 28.24 | -2.42% | 0.88 | 0.32% |
| 2025-08-13 | 28.70 | 28.99 | 28.53 | 28.94 | +0.87% | 0.75 | 0.27% |
| 2025-08-12 | 28.56 | 28.73 | 28.33 | 28.69 | +0.46% | 0.74 | 0.27% |
| 2025-08-11 | 28.15 | 28.68 | 28.14 | 28.56 | +1.96% | 0.77 | 0.28% |
| 2025-08-08 | 27.88 | 28.26 | 27.88 | 28.01 | +0.25% | 0.48 | 0.18% |
| 2025-08-07 | 28.13 | 28.30 | 27.88 | 27.94 | -0.64% | 0.51 | 0.19% |
| 2025-08-06 | 27.94 | 28.17 | 27.77 | 28.12 | +1.33% | 0.54 | 0.20% |
| 2025-08-05 | 27.75 | 27.90 | 27.64 | 27.75 | +0.22% | 0.56 | 0.21% |
| 2025-08-04 | 27.48 | 27.69 | 27.39 | 27.69 | +0.36% | 0.47 | 0.18% |
| 2025-08-01 | 27.64 | 27.75 | 27.37 | 27.59 | +0.11% | 0.46 | 0.17% |
| 2025-07-31 | 28.25 | 28.31 | 27.43 | 27.56 | -2.48% | 0.79 | 0.29% |
| 2025-07-30 | 28.70 | 28.70 | 28.11 | 28.26 | -1.53% | 0.59 | 0.21% |
| 2025-07-29 | 28.60 | 28.89 | 28.20 | 28.70 | +0.28% | 0.80 | 0.29% |
| 2025-07-28 | 28.53 | 28.74 | 28.34 | 28.62 | +0.07% | 0.71 | 0.26% |
| 2025-07-25 | 28.64 | 28.78 | 28.40 | 28.60 | -0.21% | 0.63 | 0.23% |
| 2025-07-24 | 27.99 | 28.76 | 27.93 | 28.66 | +2.39% | 0.86 | 0.31% |