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 |
|---|---|---|---|---|---|---|---|
| 2025-06-25 | 94.00 | 94.07 | 93.08 | 93.97 | -0.15% | 2.16 | 6.83% |
| 2025-06-24 | 92.43 | 94.19 | 92.26 | 94.11 | +1.85% | 1.90 | 6.01% |
| 2025-06-23 | 93.59 | 93.59 | 91.45 | 92.41 | -1.57% | 2.17 | 6.98% |
| 2025-06-20 | 93.60 | 94.38 | 93.46 | 93.88 | +0.15% | 1.19 | 3.74% |
| 2025-06-19 | 93.57 | 94.65 | 93.42 | 93.74 | +0.15% | 1.42 | 4.50% |
| 2025-06-18 | 93.88 | 93.88 | 93.26 | 93.59 | -0.31% | 1.15 | 3.64% |
| 2025-06-17 | 94.00 | 94.18 | 93.57 | 93.88 | -0.16% | 1.15 | 3.64% |
| 2025-06-16 | 93.61 | 94.14 | 93.40 | 94.04 | +0.21% | 1.22 | 3.86% |
| 2025-06-13 | 94.58 | 95.41 | 93.72 | 93.84 | -1.39% | 2.10 | 6.60% |
| 2025-06-12 | 94.46 | 95.86 | 94.27 | 95.17 | +0.37% | 2.08 | 6.49% |
| 2025-06-11 | 94.38 | 95.49 | 94.38 | 94.82 | +0.61% | 2.02 | 6.32% |
| 2025-06-10 | 95.23 | 95.27 | 93.63 | 94.24 | -1.02% | 2.42 | 7.60% |
| 2025-06-09 | 94.82 | 95.33 | 94.29 | 95.21 | +0.39% | 2.06 | 6.43% |
| 2025-06-06 | 96.13 | 96.13 | 94.38 | 94.85 | -1.44% | 2.67 | 8.35% |
| 2025-06-05 | 97.00 | 97.55 | 95.75 | 96.24 | -1.36% | 2.47 | 7.61% |
| 2025-06-04 | 97.42 | 99.09 | 96.83 | 97.57 | +0.91% | 2.43 | 7.37% |
| 2025-06-03 | 96.50 | 97.91 | 96.28 | 96.69 | -0.36% | 1.96 | 5.98% |
| 2025-05-30 | 99.38 | 99.52 | 96.82 | 97.04 | -3.04% | 3.34 | 10.12% |
| 2025-05-29 | 94.95 | 101.89 | 94.94 | 100.08 | +6.49% | 6.39 | 19.23% |
| 2025-05-28 | 94.65 | 95.42 | 93.86 | 93.98 | -0.71% | 1.81 | 5.67% |