天有为 sh.603202
67.42
-2.61%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 69.50 | 69.60 | 67.15 | 67.42 | -2.61% | 0.97 | 2.86% |
| 2026-05-22 | 69.00 | 69.58 | 67.87 | 69.23 | +1.07% | 0.77 | 2.23% |
| 2026-05-21 | 69.60 | 70.65 | 68.42 | 68.50 | -1.40% | 0.96 | 2.73% |
| 2026-05-20 | 71.37 | 71.49 | 69.45 | 69.47 | -3.07% | 0.99 | 2.83% |
| 2026-05-19 | 71.74 | 72.40 | 71.35 | 71.67 | -0.11% | 0.64 | 1.76% |
| 2026-05-18 | 70.66 | 72.20 | 69.82 | 71.75 | +1.00% | 0.85 | 2.39% |
| 2026-05-15 | 72.83 | 73.10 | 70.50 | 71.04 | -2.42% | 1.39 | 3.88% |
| 2026-05-14 | 75.39 | 75.40 | 72.80 | 72.80 | -3.45% | 1.12 | 3.04% |
| 2026-05-13 | 75.62 | 76.44 | 75.26 | 75.40 | -1.32% | 0.90 | 2.37% |
| 2026-05-12 | 78.73 | 78.73 | 75.82 | 76.41 | -2.98% | 1.64 | 4.24% |
| 2026-05-11 | 79.67 | 79.68 | 78.42 | 78.76 | -1.07% | 1.15 | 2.90% |
| 2026-05-08 | 79.40 | 79.96 | 78.78 | 79.61 | +0.09% | 1.05 | 2.63% |
| 2026-05-07 | 79.41 | 79.60 | 78.78 | 79.54 | -0.03% | 1.00 | 2.51% |
| 2026-05-06 | 79.54 | 79.73 | 79.31 | 79.56 | +0.10% | 0.76 | 1.91% |
| 2026-04-30 | 79.53 | 80.14 | 79.38 | 79.48 | -0.40% | 0.65 | 1.63% |
| 2026-04-29 | 78.63 | 79.98 | 78.30 | 79.80 | +1.40% | 0.86 | 2.15% |
| 2026-04-28 | 79.53 | 80.30 | 78.11 | 78.70 | -2.57% | 1.57 | 3.96% |
| 2026-04-27 | 84.55 | 84.55 | 78.81 | 80.78 | -5.47% | 2.97 | 7.30% |
| 2026-04-24 | 85.45 | 87.99 | 85.45 | 85.45 | -10.00% | 3.08 | 7.14% |
| 2026-04-23 | 94.30 | 95.10 | 93.19 | 94.94 | +0.51% | 1.06 | 3.38% |