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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 92.52 | 95.36 | 92.38 | 95.25 | +2.95% | 2.14 | 6.84% |
| 2026-01-16 | 92.41 | 92.87 | 92.12 | 92.52 | +0.45% | 0.75 | 2.43% |
| 2026-01-15 | 92.36 | 92.75 | 91.92 | 92.11 | -0.43% | 0.81 | 2.65% |
| 2026-01-14 | 92.34 | 93.37 | 92.31 | 92.51 | +0.01% | 1.26 | 4.10% |
| 2026-01-13 | 93.15 | 93.45 | 92.37 | 92.50 | -0.62% | 1.22 | 3.94% |
| 2026-01-12 | 93.08 | 93.18 | 92.41 | 93.08 | +0.11% | 1.41 | 4.56% |
| 2026-01-09 | 92.74 | 92.98 | 92.43 | 92.98 | +0.26% | 0.92 | 3.00% |
| 2026-01-08 | 92.81 | 92.97 | 92.35 | 92.74 | +0.01% | 0.59 | 1.90% |
| 2026-01-07 | 93.23 | 93.28 | 92.44 | 92.73 | -0.55% | 0.78 | 2.53% |
| 2026-01-06 | 92.28 | 93.39 | 92.24 | 93.24 | +1.08% | 0.92 | 2.99% |
| 2026-01-05 | 92.29 | 92.29 | 91.51 | 92.24 | +0.47% | 0.63 | 2.05% |
| 2025-12-31 | 91.81 | 92.08 | 91.56 | 91.81 | 0.00% | 0.48 | 1.58% |
| 2025-12-30 | 91.20 | 91.96 | 91.18 | 91.81 | +0.42% | 0.42 | 1.38% |
| 2025-12-29 | 91.96 | 91.96 | 91.19 | 91.43 | -0.57% | 0.55 | 1.82% |
| 2025-12-26 | 91.93 | 92.23 | 91.73 | 91.95 | -0.10% | 0.51 | 1.67% |
| 2025-12-25 | 92.00 | 92.15 | 91.73 | 92.04 | +0.10% | 0.54 | 1.77% |
| 2025-12-24 | 91.80 | 92.12 | 91.68 | 91.95 | +0.16% | 0.49 | 1.61% |
| 2025-12-23 | 92.26 | 92.60 | 91.72 | 91.80 | -0.86% | 0.48 | 1.55% |
| 2025-12-22 | 91.97 | 92.75 | 91.72 | 92.60 | +0.67% | 0.54 | 1.76% |
| 2025-12-19 | 91.70 | 92.08 | 91.48 | 91.98 | +0.54% | 0.49 | 1.60% |