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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 33.54 | 34.09 | 33.10 | 33.10 | -1.19% | 0.94 | 0.29% |
| 2025-11-19 | 34.08 | 34.56 | 33.38 | 33.50 | -1.79% | 1.15 | 0.35% |
| 2025-11-18 | 34.92 | 35.09 | 33.81 | 34.11 | -2.46% | 1.49 | 0.45% |
| 2025-11-17 | 35.11 | 35.44 | 34.40 | 34.97 | -0.40% | 1.56 | 0.46% |
| 2025-11-14 | 35.80 | 36.03 | 35.11 | 35.11 | -2.47% | 1.64 | 0.47% |
| 2025-11-13 | 33.80 | 36.58 | 33.80 | 36.00 | +5.79% | 3.01 | 0.87% |
| 2025-11-12 | 34.13 | 34.39 | 33.41 | 34.03 | -0.18% | 1.28 | 0.39% |
| 2025-11-11 | 34.66 | 34.82 | 34.02 | 34.09 | -1.39% | 1.34 | 0.40% |
| 2025-11-10 | 34.94 | 35.19 | 34.27 | 34.57 | -0.52% | 1.81 | 0.54% |
| 2025-11-07 | 34.68 | 35.25 | 34.34 | 34.75 | -0.09% | 1.51 | 0.45% |
| 2025-11-06 | 34.85 | 35.41 | 34.55 | 34.78 | -0.06% | 1.91 | 0.56% |
| 2025-11-05 | 33.01 | 35.15 | 32.90 | 34.80 | +4.10% | 2.36 | 0.71% |
| 2025-11-04 | 33.15 | 33.96 | 33.01 | 33.43 | -0.36% | 1.67 | 0.51% |
| 2025-11-03 | 33.55 | 33.84 | 32.85 | 33.55 | -1.00% | 2.12 | 0.66% |
| 2025-10-31 | 33.28 | 34.43 | 33.18 | 33.89 | +1.86% | 3.32 | 1.01% |
| 2025-10-30 | 31.90 | 33.56 | 31.82 | 33.27 | +4.03% | 3.92 | 1.22% |
| 2025-10-29 | 31.25 | 32.76 | 31.25 | 31.98 | +3.50% | 2.11 | 0.68% |
| 2025-10-28 | 30.78 | 31.23 | 30.40 | 30.90 | +1.01% | 1.09 | 0.36% |
| 2025-10-27 | 30.47 | 31.15 | 30.46 | 30.59 | +0.79% | 1.18 | 0.40% |
| 2025-10-24 | 30.07 | 30.36 | 30.01 | 30.35 | +1.13% | 0.78 | 0.27% |