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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 29.70 | 30.05 | 29.21 | 30.01 | +1.28% | 0.68 | 0.24% |
| 2025-10-22 | 30.14 | 30.21 | 29.53 | 29.63 | -1.69% | 0.68 | 0.24% |
| 2025-10-21 | 30.07 | 30.29 | 29.88 | 30.14 | +0.90% | 0.71 | 0.24% |
| 2025-10-20 | 29.62 | 30.39 | 29.50 | 29.87 | +2.33% | 1.09 | 0.37% |
| 2025-10-17 | 30.52 | 30.92 | 29.15 | 29.19 | -4.26% | 1.47 | 0.51% |
| 2025-10-16 | 30.86 | 31.00 | 30.39 | 30.49 | -1.17% | 1.01 | 0.34% |
| 2025-10-15 | 30.59 | 31.02 | 30.35 | 30.85 | +0.85% | 1.04 | 0.35% |
| 2025-10-14 | 31.57 | 32.20 | 30.50 | 30.59 | -2.70% | 1.52 | 0.50% |
| 2025-10-13 | 30.50 | 31.60 | 29.99 | 31.44 | -0.54% | 1.85 | 0.62% |
| 2025-10-10 | 33.06 | 33.23 | 31.57 | 31.61 | -4.67% | 2.40 | 0.77% |
| 2025-10-09 | 33.02 | 33.77 | 32.90 | 33.16 | +1.41% | 2.77 | 0.86% |
| 2025-09-30 | 32.37 | 32.99 | 32.20 | 32.70 | +0.58% | 2.64 | 0.83% |
| 2025-09-29 | 31.70 | 32.84 | 31.66 | 32.51 | +3.21% | 2.69 | 0.85% |
| 2025-09-26 | 31.25 | 32.22 | 31.20 | 31.50 | +0.64% | 1.75 | 0.57% |
| 2025-09-25 | 31.35 | 31.90 | 31.27 | 31.30 | -0.41% | 1.90 | 0.62% |
| 2025-09-24 | 30.56 | 31.58 | 30.40 | 31.43 | +2.11% | 1.91 | 0.63% |
| 2025-09-23 | 31.15 | 31.33 | 29.82 | 30.78 | +0.03% | 1.87 | 0.63% |
| 2025-09-22 | 31.60 | 32.08 | 30.45 | 30.77 | -2.63% | 2.04 | 0.68% |
| 2025-09-19 | 31.22 | 31.85 | 30.98 | 31.60 | +1.28% | 1.97 | 0.65% |
| 2025-09-18 | 31.98 | 31.98 | 30.95 | 31.20 | -1.27% | 2.39 | 0.78% |