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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 34.18 | 34.55 | 33.71 | 33.73 | -0.56% | 0.82 | 0.25% |
| 2026-02-13 | 34.51 | 34.84 | 33.79 | 33.92 | -1.65% | 0.95 | 0.28% |
| 2026-02-12 | 34.59 | 34.70 | 34.36 | 34.49 | -0.12% | 0.71 | 0.21% |
| 2026-02-11 | 34.80 | 34.81 | 34.40 | 34.53 | -0.38% | 0.75 | 0.22% |
| 2026-02-10 | 34.51 | 34.99 | 34.51 | 34.66 | -0.17% | 0.49 | 0.15% |
| 2026-02-09 | 34.89 | 34.99 | 34.48 | 34.72 | +0.32% | 0.68 | 0.20% |
| 2026-02-06 | 33.99 | 34.91 | 33.75 | 34.61 | +1.05% | 0.97 | 0.29% |
| 2026-02-05 | 34.17 | 34.57 | 33.81 | 34.25 | -0.26% | 0.89 | 0.27% |
| 2026-02-04 | 33.99 | 34.49 | 33.51 | 34.34 | +1.00% | 0.91 | 0.27% |
| 2026-02-03 | 33.29 | 34.00 | 33.05 | 34.00 | +3.03% | 0.99 | 0.30% |
| 2026-02-02 | 33.56 | 34.23 | 32.98 | 33.00 | -2.63% | 1.08 | 0.33% |
| 2026-01-30 | 34.64 | 34.64 | 33.11 | 33.89 | -1.88% | 1.38 | 0.42% |
| 2026-01-29 | 35.22 | 35.39 | 34.53 | 34.54 | -1.99% | 1.07 | 0.32% |
| 2026-01-28 | 34.90 | 35.56 | 34.66 | 35.24 | +0.54% | 1.14 | 0.33% |
| 2026-01-27 | 35.78 | 36.04 | 34.01 | 35.05 | -1.99% | 1.58 | 0.47% |
| 2026-01-26 | 37.24 | 37.24 | 35.70 | 35.76 | -4.05% | 1.94 | 0.55% |
| 2026-01-23 | 34.98 | 37.44 | 34.98 | 37.27 | +6.79% | 2.47 | 0.70% |
| 2026-01-22 | 35.13 | 35.46 | 34.71 | 34.90 | -0.31% | 0.88 | 0.26% |
| 2026-01-21 | 34.50 | 35.29 | 34.31 | 35.01 | +0.78% | 1.24 | 0.36% |
| 2026-01-20 | 34.94 | 34.99 | 34.40 | 34.74 | -0.57% | 1.12 | 0.33% |