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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 33.47 | 33.47 | 32.61 | 32.70 | -2.39% | 0.78 | 0.24% |
| 2025-12-17 | 33.43 | 33.64 | 32.83 | 33.50 | -0.42% | 0.87 | 0.27% |
| 2025-12-16 | 34.04 | 34.11 | 33.12 | 33.64 | -1.44% | 0.94 | 0.29% |
| 2025-12-15 | 33.60 | 34.47 | 33.50 | 34.13 | +1.67% | 1.15 | 0.35% |
| 2025-12-12 | 31.99 | 33.87 | 31.99 | 33.57 | +4.91% | 2.22 | 0.69% |
| 2025-12-11 | 32.28 | 32.57 | 32.00 | 32.00 | -0.81% | 0.86 | 0.27% |
| 2025-12-10 | 31.98 | 32.41 | 31.65 | 32.26 | +0.59% | 0.77 | 0.25% |
| 2025-12-09 | 32.14 | 32.65 | 31.86 | 32.07 | -0.03% | 1.02 | 0.33% |
| 2025-12-08 | 32.14 | 32.26 | 31.84 | 32.08 | -0.19% | 1.01 | 0.33% |
| 2025-12-05 | 32.19 | 32.32 | 31.86 | 32.14 | +0.19% | 0.72 | 0.23% |
| 2025-12-04 | 32.28 | 32.36 | 31.61 | 32.08 | -0.06% | 0.74 | 0.24% |
| 2025-12-03 | 32.13 | 32.56 | 32.01 | 32.10 | +0.09% | 0.76 | 0.24% |
| 2025-12-02 | 32.50 | 32.56 | 31.92 | 32.07 | -1.20% | 0.79 | 0.25% |
| 2025-12-01 | 32.38 | 32.93 | 32.12 | 32.46 | +1.09% | 1.32 | 0.42% |
| 2025-11-28 | 31.70 | 32.36 | 31.70 | 32.11 | +1.10% | 0.82 | 0.26% |
| 2025-11-27 | 31.80 | 32.34 | 31.59 | 31.76 | +0.60% | 0.97 | 0.31% |
| 2025-11-26 | 32.03 | 32.03 | 31.53 | 31.57 | -1.22% | 0.70 | 0.23% |
| 2025-11-25 | 31.65 | 32.21 | 31.46 | 31.96 | +1.65% | 0.97 | 0.31% |
| 2025-11-24 | 31.82 | 32.12 | 31.38 | 31.44 | -0.69% | 1.18 | 0.38% |
| 2025-11-21 | 32.91 | 32.92 | 31.60 | 31.66 | -4.35% | 1.29 | 0.41% |