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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 31.87 | 31.98 | 31.22 | 31.60 | -0.82% | 1.83 | 0.59% |
| 2025-09-16 | 31.58 | 31.91 | 30.90 | 31.86 | +0.92% | 2.35 | 0.77% |
| 2025-09-15 | 32.50 | 33.27 | 31.57 | 31.57 | -2.02% | 3.04 | 0.96% |
| 2025-09-12 | 33.32 | 33.37 | 32.11 | 32.22 | -3.07% | 3.22 | 1.02% |
| 2025-09-11 | 33.24 | 33.58 | 32.51 | 33.24 | -1.69% | 3.44 | 1.07% |
| 2025-09-10 | 33.33 | 33.87 | 32.40 | 33.81 | -1.08% | 4.63 | 1.44% |
| 2025-09-09 | 32.01 | 34.79 | 31.68 | 34.18 | +6.81% | 6.16 | 1.90% |
| 2025-09-08 | 33.28 | 33.30 | 31.44 | 32.00 | -1.54% | 5.48 | 1.77% |
| 2025-09-05 | 30.66 | 32.55 | 30.42 | 32.50 | +7.33% | 6.04 | 1.96% |
| 2025-09-04 | 30.39 | 31.94 | 29.65 | 30.28 | +0.83% | 4.51 | 1.50% |
| 2025-09-03 | 30.00 | 30.72 | 29.81 | 30.03 | +0.23% | 2.55 | 0.87% |
| 2025-09-02 | 29.85 | 31.01 | 29.51 | 29.96 | +0.40% | 2.48 | 0.85% |
| 2025-09-01 | 30.33 | 30.33 | 29.55 | 29.84 | -0.40% | 2.14 | 0.74% |
| 2025-08-29 | 29.20 | 30.66 | 28.97 | 29.96 | +3.20% | 2.90 | 0.99% |
| 2025-08-28 | 29.01 | 29.35 | 28.20 | 29.03 | -0.41% | 1.85 | 0.66% |
| 2025-08-27 | 29.36 | 30.45 | 29.11 | 29.15 | -0.72% | 2.39 | 0.82% |
| 2025-08-26 | 29.32 | 29.58 | 29.02 | 29.36 | +0.34% | 1.13 | 0.40% |
| 2025-08-25 | 29.20 | 29.68 | 28.89 | 29.26 | +0.65% | 1.78 | 0.62% |
| 2025-08-22 | 28.81 | 29.07 | 28.60 | 29.07 | +1.29% | 1.31 | 0.47% |
| 2025-08-21 | 29.01 | 29.05 | 28.54 | 28.70 | -0.76% | 0.91 | 0.33% |