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 |
|---|---|---|---|---|---|---|---|
| 2025-06-25 | 27.02 | 27.77 | 26.91 | 27.65 | +2.26% | 0.95 | 0.36% |
| 2025-06-24 | 26.03 | 27.06 | 25.96 | 27.04 | +4.40% | 0.90 | 0.35% |
| 2025-06-23 | 25.45 | 25.90 | 25.35 | 25.90 | +1.17% | 0.38 | 0.15% |
| 2025-06-20 | 25.30 | 25.82 | 25.25 | 25.60 | +1.03% | 0.36 | 0.14% |
| 2025-06-19 | 25.66 | 25.98 | 25.21 | 25.34 | -0.94% | 0.42 | 0.17% |
| 2025-06-18 | 25.81 | 25.93 | 25.36 | 25.58 | -0.70% | 0.37 | 0.15% |
| 2025-06-17 | 25.83 | 25.97 | 25.63 | 25.76 | +0.16% | 0.42 | 0.17% |
| 2025-06-16 | 25.70 | 26.13 | 25.65 | 25.72 | -1.04% | 0.52 | 0.21% |
| 2025-06-13 | 26.04 | 26.05 | 25.71 | 25.99 | +0.42% | 0.60 | 0.24% |
| 2025-06-12 | 25.76 | 25.95 | 25.61 | 25.88 | +0.46% | 0.34 | 0.14% |
| 2025-06-11 | 25.56 | 25.98 | 25.43 | 25.76 | +1.12% | 0.43 | 0.17% |
| 2025-06-10 | 25.69 | 25.98 | 25.24 | 25.48 | -1.03% | 0.56 | 0.22% |
| 2025-06-09 | 25.45 | 25.94 | 25.45 | 25.74 | +0.54% | 0.38 | 0.15% |
| 2025-06-06 | 25.64 | 25.79 | 25.56 | 25.60 | -0.12% | 0.28 | 0.11% |
| 2025-06-05 | 25.92 | 26.03 | 25.56 | 25.63 | -0.72% | 0.38 | 0.15% |
| 2025-06-04 | 25.69 | 26.08 | 25.58 | 25.82 | +0.88% | 0.56 | 0.22% |
| 2025-06-03 | 26.24 | 26.55 | 25.42 | 25.59 | -3.38% | 1.08 | 0.43% |
| 2025-05-30 | 26.79 | 26.83 | 26.40 | 26.49 | -1.03% | 0.31 | 0.12% |
| 2025-05-29 | 26.54 | 26.83 | 26.54 | 26.77 | +0.89% | 0.29 | 0.11% |
| 2025-05-28 | 26.82 | 27.00 | 26.50 | 26.53 | -0.74% | 0.31 | 0.12% |