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 |
|---|---|---|---|---|---|---|---|
| 2025-05-27 | 26.78 | 27.00 | 26.58 | 26.73 | -0.18% | 0.30 | 0.11% |
| 2025-05-26 | 26.85 | 26.90 | 26.48 | 26.78 | -0.29% | 0.39 | 0.15% |
| 2025-05-23 | 26.87 | 27.27 | 26.79 | 26.85 | -0.37% | 0.30 | 0.11% |
| 2025-05-22 | 27.45 | 27.51 | 26.88 | 26.95 | -2.04% | 0.42 | 0.16% |
| 2025-05-21 | 27.00 | 27.70 | 26.91 | 27.51 | +1.93% | 0.60 | 0.22% |
| 2025-05-20 | 27.14 | 27.37 | 26.96 | 26.99 | -0.36% | 0.43 | 0.16% |
| 2025-05-19 | 26.78 | 27.24 | 26.38 | 27.09 | +0.95% | 0.54 | 0.20% |
| 2025-05-16 | 27.25 | 27.25 | 26.76 | 26.83 | -0.47% | 0.35 | 0.13% |
| 2025-05-15 | 27.13 | 27.15 | 26.83 | 26.96 | -0.62% | 0.32 | 0.12% |
| 2025-05-14 | 26.94 | 27.28 | 26.77 | 27.13 | +0.07% | 0.35 | 0.13% |
| 2025-05-13 | 27.27 | 27.35 | 26.91 | 27.11 | -0.11% | 0.51 | 0.19% |
| 2025-05-12 | 26.83 | 27.22 | 26.57 | 27.14 | +2.26% | 0.61 | 0.23% |
| 2025-05-09 | 26.12 | 26.69 | 26.12 | 26.54 | +0.67% | 0.59 | 0.23% |
| 2025-05-08 | 26.05 | 26.37 | 25.86 | 26.36 | +1.40% | 0.45 | 0.17% |
| 2025-05-07 | 26.14 | 26.33 | 25.84 | 26.00 | +0.42% | 0.51 | 0.20% |
| 2025-05-06 | 25.59 | 26.06 | 25.48 | 25.89 | +1.47% | 0.57 | 0.22% |