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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 104.11 | 105.28 | 103.12 | 103.71 | -0.66% | 1.89 | 5.55% |
| 2025-08-19 | 101.98 | 106.51 | 101.93 | 104.41 | +2.38% | 4.63 | 13.44% |
| 2025-08-18 | 101.04 | 103.22 | 100.84 | 101.98 | +1.02% | 2.94 | 8.74% |
| 2025-08-15 | 99.37 | 101.81 | 99.37 | 100.95 | +1.59% | 1.55 | 4.69% |
| 2025-08-14 | 100.99 | 101.44 | 99.12 | 99.37 | -1.58% | 1.95 | 5.93% |
| 2025-08-13 | 101.64 | 101.64 | 100.63 | 100.96 | -0.08% | 1.60 | 4.83% |
| 2025-08-12 | 101.64 | 101.79 | 100.75 | 101.04 | -0.32% | 1.38 | 4.14% |
| 2025-08-11 | 101.62 | 101.81 | 101.18 | 101.37 | +0.19% | 1.46 | 4.39% |
| 2025-08-08 | 103.74 | 103.81 | 101.14 | 101.18 | -2.67% | 2.36 | 7.05% |
| 2025-08-07 | 103.00 | 107.47 | 102.82 | 103.96 | +1.50% | 5.16 | 14.83% |
| 2025-08-06 | 102.93 | 103.52 | 101.46 | 102.43 | -0.76% | 2.02 | 6.01% |
| 2025-08-05 | 101.45 | 104.20 | 101.45 | 103.21 | +1.37% | 2.97 | 8.71% |
| 2025-08-04 | 98.20 | 102.43 | 98.06 | 101.81 | +3.21% | 2.95 | 8.85% |
| 2025-08-01 | 98.30 | 99.51 | 98.20 | 98.65 | +0.28% | 1.15 | 3.55% |
| 2025-07-31 | 101.93 | 101.93 | 98.27 | 98.37 | -3.54% | 2.66 | 8.11% |
| 2025-07-30 | 99.85 | 102.18 | 99.46 | 101.98 | +2.05% | 3.64 | 10.89% |
| 2025-07-29 | 99.54 | 100.43 | 99.24 | 99.93 | +0.18% | 1.37 | 4.18% |
| 2025-07-28 | 101.34 | 101.34 | 99.56 | 99.76 | -0.89% | 1.62 | 4.91% |
| 2025-07-25 | 99.13 | 101.85 | 99.13 | 100.65 | +1.56% | 3.15 | 9.52% |
| 2025-07-24 | 98.67 | 99.16 | 98.02 | 99.10 | +0.87% | 1.72 | 5.31% |