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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 96.71 | 96.71 | 93.92 | 94.46 | -2.33% | 1.30 | 4.11% |
| 2026-04-21 | 95.00 | 97.48 | 94.85 | 96.71 | +1.42% | 1.17 | 3.62% |
| 2026-04-20 | 97.68 | 97.68 | 95.21 | 95.36 | -2.29% | 1.35 | 4.23% |
| 2026-04-17 | 98.96 | 99.37 | 97.59 | 97.59 | -1.30% | 1.11 | 3.40% |
| 2026-04-16 | 98.66 | 98.95 | 98.27 | 98.88 | -0.12% | 0.97 | 2.96% |
| 2026-04-15 | 99.50 | 99.98 | 98.00 | 99.00 | -0.56% | 2.09 | 6.37% |
| 2026-04-14 | 100.87 | 100.87 | 98.39 | 99.56 | -2.28% | 3.18 | 9.64% |
| 2026-04-13 | 95.93 | 102.00 | 95.41 | 101.88 | +6.22% | 8.12 | 24.69% |
| 2026-04-10 | 96.20 | 96.49 | 95.52 | 95.91 | -0.66% | 1.31 | 4.12% |
| 2026-04-09 | 96.08 | 96.60 | 95.00 | 96.55 | -0.04% | 2.53 | 7.94% |
| 2026-04-08 | 95.00 | 96.67 | 94.81 | 96.59 | +2.29% | 2.50 | 7.83% |
| 2026-04-07 | 94.35 | 94.69 | 93.91 | 94.43 | +0.08% | 0.63 | 2.00% |
| 2026-04-03 | 93.70 | 94.60 | 93.10 | 94.35 | +0.69% | 1.01 | 3.23% |
| 2026-04-02 | 94.25 | 94.25 | 93.27 | 93.70 | -0.52% | 0.63 | 2.02% |
| 2026-04-01 | 93.98 | 94.76 | 93.98 | 94.19 | +0.44% | 0.64 | 2.03% |
| 2026-03-31 | 93.58 | 93.92 | 92.50 | 93.78 | +0.03% | 0.85 | 2.76% |
| 2026-03-30 | 94.30 | 94.47 | 93.16 | 93.75 | -1.23% | 0.80 | 2.58% |
| 2026-03-27 | 94.21 | 95.13 | 94.00 | 94.92 | +0.08% | 0.71 | 2.27% |
| 2026-03-26 | 94.45 | 95.42 | 94.08 | 94.84 | +0.14% | 0.89 | 2.81% |
| 2026-03-25 | 94.88 | 94.95 | 94.13 | 94.71 | -0.18% | 1.05 | 3.33% |