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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 33.99 | 34.10 | 32.02 | 33.25 | -0.30% | 2.47 | 0.78% |
| 2026-03-23 | 31.39 | 34.30 | 31.39 | 33.35 | +5.04% | 3.85 | 1.19% |
| 2026-03-20 | 31.40 | 32.97 | 31.26 | 31.75 | +1.21% | 1.70 | 0.55% |
| 2026-03-19 | 31.68 | 32.18 | 31.17 | 31.37 | -1.94% | 1.00 | 0.32% |
| 2026-03-18 | 32.95 | 33.10 | 31.68 | 31.99 | -2.53% | 1.56 | 0.50% |
| 2026-03-17 | 33.38 | 34.13 | 32.71 | 32.82 | -1.97% | 1.57 | 0.49% |
| 2026-03-16 | 34.51 | 34.68 | 33.24 | 33.48 | -3.49% | 2.62 | 0.80% |
| 2026-03-13 | 32.56 | 35.47 | 32.35 | 34.69 | +6.25% | 5.03 | 1.50% |
| 2026-03-12 | 32.14 | 32.87 | 31.87 | 32.65 | +2.58% | 1.94 | 0.62% |
| 2026-03-11 | 31.26 | 32.31 | 31.17 | 31.83 | +1.82% | 1.51 | 0.49% |
| 2026-03-10 | 31.00 | 31.50 | 30.91 | 31.26 | +2.09% | 1.20 | 0.40% |
| 2026-03-09 | 30.80 | 30.81 | 30.04 | 30.62 | -1.67% | 1.44 | 0.49% |
| 2026-03-06 | 31.27 | 31.44 | 30.84 | 31.14 | 0.00% | 0.95 | 0.31% |
| 2026-03-05 | 31.28 | 31.90 | 30.96 | 31.14 | +0.97% | 0.95 | 0.31% |
| 2026-03-04 | 31.50 | 31.86 | 30.78 | 30.84 | -2.87% | 0.98 | 0.32% |
| 2026-03-03 | 32.78 | 33.18 | 31.70 | 31.75 | -2.88% | 1.19 | 0.38% |
| 2026-03-02 | 33.28 | 33.28 | 32.52 | 32.69 | -2.74% | 1.47 | 0.46% |
| 2026-02-27 | 34.07 | 34.07 | 33.48 | 33.61 | -1.35% | 1.00 | 0.31% |
| 2026-02-26 | 34.35 | 34.39 | 33.89 | 34.07 | -0.12% | 0.65 | 0.20% |
| 2026-02-25 | 33.89 | 34.35 | 33.79 | 34.11 | +1.13% | 0.72 | 0.22% |