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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 35.80 | 36.54 | 35.76 | 35.93 | -0.31% | 1.35 | 0.39% |
| 2026-04-21 | 35.80 | 36.15 | 35.19 | 36.04 | +0.50% | 1.64 | 0.47% |
| 2026-04-20 | 35.51 | 36.43 | 35.30 | 35.86 | +0.96% | 1.92 | 0.55% |
| 2026-04-17 | 35.01 | 35.69 | 34.93 | 35.52 | +1.14% | 1.25 | 0.36% |
| 2026-04-16 | 34.67 | 35.80 | 34.40 | 35.12 | +1.27% | 1.84 | 0.54% |
| 2026-04-15 | 35.25 | 35.25 | 34.38 | 34.68 | -1.14% | 1.60 | 0.47% |
| 2026-04-14 | 34.49 | 35.12 | 34.28 | 35.08 | +1.68% | 1.81 | 0.54% |
| 2026-04-13 | 34.03 | 34.69 | 33.93 | 34.50 | +0.91% | 2.39 | 0.71% |
| 2026-04-10 | 33.10 | 34.51 | 32.99 | 34.19 | +3.73% | 2.35 | 0.71% |
| 2026-04-09 | 32.62 | 33.41 | 32.20 | 32.96 | +1.10% | 1.26 | 0.39% |
| 2026-04-08 | 31.78 | 32.68 | 31.77 | 32.60 | +3.95% | 1.27 | 0.40% |
| 2026-04-07 | 31.10 | 31.79 | 30.90 | 31.36 | +0.51% | 0.93 | 0.31% |
| 2026-04-03 | 32.09 | 32.43 | 31.09 | 31.20 | -1.89% | 1.14 | 0.37% |
| 2026-04-02 | 32.00 | 32.74 | 31.59 | 31.80 | -1.40% | 1.48 | 0.47% |
| 2026-04-01 | 32.73 | 32.76 | 31.88 | 32.25 | -0.19% | 1.49 | 0.48% |
| 2026-03-31 | 32.27 | 33.18 | 32.11 | 32.31 | -0.89% | 1.88 | 0.59% |
| 2026-03-30 | 33.30 | 33.66 | 31.55 | 32.60 | -2.45% | 2.34 | 0.74% |
| 2026-03-27 | 33.06 | 33.75 | 32.38 | 33.42 | +0.60% | 2.33 | 0.72% |
| 2026-03-26 | 33.14 | 33.95 | 32.60 | 33.22 | +0.45% | 2.27 | 0.70% |
| 2026-03-25 | 33.17 | 33.60 | 32.55 | 33.07 | -0.54% | 1.95 | 0.61% |