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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 98.68 | 99.24 | 98.04 | 98.25 | -0.49% | 1.50 | 4.61% |
| 2025-07-22 | 99.66 | 99.81 | 98.48 | 98.74 | -1.09% | 2.13 | 6.54% |
| 2025-07-21 | 100.07 | 100.81 | 99.63 | 99.82 | -0.28% | 1.91 | 5.82% |
| 2025-07-18 | 100.99 | 101.11 | 100.07 | 100.10 | -1.04% | 2.02 | 6.12% |
| 2025-07-17 | 101.93 | 102.58 | 100.95 | 101.15 | -1.25% | 2.11 | 6.33% |
| 2025-07-16 | 101.90 | 102.90 | 101.50 | 102.43 | -0.15% | 2.69 | 8.00% |
| 2025-07-15 | 100.95 | 102.91 | 98.97 | 102.59 | +0.77% | 4.21 | 12.74% |
| 2025-07-14 | 100.97 | 102.63 | 100.50 | 101.80 | +0.15% | 2.84 | 8.51% |
| 2025-07-11 | 103.88 | 104.76 | 101.34 | 101.66 | -2.26% | 4.38 | 13.02% |
| 2025-07-10 | 98.96 | 105.51 | 98.60 | 104.01 | +5.08% | 8.58 | 25.21% |
| 2025-07-09 | 96.87 | 101.51 | 95.21 | 98.98 | +2.20% | 6.09 | 18.80% |
| 2025-07-08 | 94.96 | 97.71 | 94.59 | 96.86 | +2.03% | 3.63 | 11.18% |
| 2025-07-07 | 94.29 | 95.09 | 93.91 | 94.93 | +0.53% | 1.69 | 5.29% |
| 2025-07-04 | 94.27 | 95.35 | 93.73 | 94.42 | +0.20% | 2.08 | 6.51% |
| 2025-07-03 | 94.15 | 94.46 | 93.75 | 94.23 | +0.06% | 1.25 | 3.95% |
| 2025-07-02 | 93.54 | 95.23 | 93.21 | 94.17 | +0.79% | 2.18 | 6.88% |
| 2025-07-01 | 93.98 | 93.98 | 93.19 | 93.44 | -0.43% | 1.15 | 3.64% |
| 2025-06-30 | 93.40 | 93.93 | 93.31 | 93.84 | +0.49% | 1.32 | 4.18% |
| 2025-06-27 | 93.23 | 94.09 | 93.14 | 93.39 | +0.09% | 1.34 | 4.25% |
| 2025-06-26 | 93.98 | 94.26 | 93.28 | 93.30 | -0.71% | 1.65 | 5.21% |