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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 92.22 | 94.94 | 91.70 | 94.88 | +3.46% | 1.70 | 5.45% |
| 2026-03-23 | 93.26 | 93.26 | 91.00 | 91.71 | -2.16% | 1.03 | 3.38% |
| 2026-03-20 | 92.79 | 94.29 | 91.98 | 93.73 | +0.97% | 1.24 | 3.99% |
| 2026-03-19 | 92.67 | 93.18 | 92.20 | 92.83 | -0.82% | 0.69 | 2.22% |
| 2026-03-18 | 93.74 | 93.90 | 92.31 | 93.60 | +0.27% | 1.35 | 4.36% |
| 2026-03-17 | 91.58 | 93.98 | 91.19 | 93.35 | +2.02% | 1.66 | 5.36% |
| 2026-03-16 | 91.26 | 91.59 | 90.71 | 91.50 | +0.10% | 0.35 | 1.16% |
| 2026-03-13 | 91.10 | 91.60 | 91.10 | 91.41 | 0.00% | 0.31 | 1.01% |
| 2026-03-12 | 91.40 | 91.41 | 90.88 | 91.41 | +0.07% | 0.35 | 1.14% |
| 2026-03-11 | 91.38 | 91.63 | 91.05 | 91.35 | -0.15% | 0.36 | 1.20% |
| 2026-03-10 | 90.46 | 91.55 | 90.44 | 91.49 | +1.52% | 0.55 | 1.81% |
| 2026-03-09 | 90.52 | 90.52 | 89.64 | 90.12 | -1.38% | 0.62 | 2.09% |
| 2026-03-06 | 90.28 | 91.66 | 90.25 | 91.38 | +0.75% | 0.57 | 1.88% |
| 2026-03-05 | 90.50 | 91.05 | 90.22 | 90.70 | +0.65% | 0.59 | 1.97% |
| 2026-03-04 | 90.68 | 90.76 | 90.09 | 90.11 | -0.98% | 0.56 | 1.88% |
| 2026-03-03 | 91.19 | 91.60 | 90.75 | 91.00 | -0.22% | 0.84 | 2.79% |
| 2026-03-02 | 91.80 | 91.80 | 91.07 | 91.20 | -1.39% | 0.84 | 2.76% |
| 2026-02-27 | 92.59 | 92.59 | 92.17 | 92.49 | -0.14% | 0.56 | 1.82% |
| 2026-02-26 | 92.94 | 92.94 | 92.28 | 92.62 | -0.34% | 0.72 | 2.35% |
| 2026-02-25 | 92.88 | 93.14 | 92.75 | 92.94 | +0.05% | 0.44 | 1.43% |