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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 93.49 | 93.79 | 93.00 | 93.26 | +0.19% | 0.52 | 1.68% |
| 2025-11-19 | 93.97 | 94.10 | 92.97 | 93.08 | -0.93% | 0.85 | 2.72% |
| 2025-11-18 | 94.73 | 94.74 | 93.87 | 93.95 | -0.83% | 0.71 | 2.25% |
| 2025-11-17 | 95.58 | 95.70 | 94.52 | 94.74 | -1.09% | 0.81 | 2.56% |
| 2025-11-14 | 95.58 | 96.43 | 95.41 | 95.78 | -0.16% | 0.78 | 2.45% |
| 2025-11-13 | 95.74 | 96.33 | 95.47 | 95.93 | +0.17% | 0.61 | 1.90% |
| 2025-11-12 | 95.70 | 95.97 | 95.25 | 95.77 | -0.21% | 0.55 | 1.74% |
| 2025-11-11 | 96.00 | 96.30 | 95.66 | 95.97 | +0.11% | 0.59 | 1.85% |
| 2025-11-10 | 95.86 | 95.88 | 95.20 | 95.86 | +0.26% | 0.60 | 1.90% |
| 2025-11-07 | 96.28 | 96.30 | 95.55 | 95.61 | -0.20% | 0.73 | 2.30% |
| 2025-11-06 | 95.40 | 96.25 | 95.13 | 95.80 | +0.60% | 0.86 | 2.69% |
| 2025-11-05 | 94.34 | 95.40 | 94.20 | 95.23 | +0.69% | 0.63 | 1.98% |
| 2025-11-04 | 95.19 | 95.79 | 94.27 | 94.58 | -0.62% | 0.66 | 2.09% |
| 2025-11-03 | 94.68 | 95.25 | 94.21 | 95.17 | +0.06% | 0.82 | 2.59% |
| 2025-10-31 | 94.07 | 95.43 | 93.75 | 95.11 | +0.01% | 1.02 | 3.25% |
| 2025-10-30 | 96.18 | 96.35 | 94.91 | 95.10 | -1.06% | 0.84 | 2.66% |
| 2025-10-29 | 95.82 | 96.15 | 94.89 | 96.12 | -0.32% | 0.89 | 2.79% |
| 2025-10-28 | 95.71 | 97.25 | 95.40 | 96.43 | +0.72% | 1.27 | 3.96% |
| 2025-10-27 | 95.60 | 95.78 | 95.00 | 95.74 | +0.07% | 0.84 | 2.63% |
| 2025-10-24 | 94.99 | 95.91 | 94.50 | 95.67 | +0.58% | 1.20 | 3.78% |