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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 94.33 | 95.20 | 94.21 | 95.12 | +0.51% | 0.71 | 2.29% |
| 2025-10-22 | 94.46 | 95.24 | 94.20 | 94.64 | -0.10% | 0.55 | 1.80% |
| 2025-10-21 | 94.36 | 94.76 | 94.35 | 94.73 | +0.41% | 0.61 | 1.99% |
| 2025-10-20 | 94.22 | 94.77 | 94.12 | 94.34 | +0.64% | 0.49 | 1.61% |
| 2025-10-17 | 95.31 | 95.34 | 93.73 | 93.74 | -1.69% | 0.92 | 3.01% |
| 2025-10-16 | 95.80 | 95.85 | 95.25 | 95.35 | -0.13% | 0.59 | 1.91% |
| 2025-10-15 | 95.01 | 95.65 | 94.74 | 95.47 | +0.54% | 0.74 | 2.36% |
| 2025-10-14 | 95.80 | 95.98 | 94.89 | 94.96 | -0.68% | 1.55 | 4.95% |
| 2025-10-13 | 95.99 | 96.34 | 95.28 | 95.61 | -1.91% | 1.49 | 4.73% |
| 2025-10-10 | 97.72 | 97.86 | 97.30 | 97.47 | -0.27% | 0.81 | 2.53% |
| 2025-10-09 | 97.97 | 98.12 | 97.08 | 97.74 | +0.01% | 0.94 | 2.92% |
| 2025-09-30 | 97.58 | 98.30 | 97.58 | 97.73 | +0.22% | 0.92 | 2.85% |
| 2025-09-29 | 97.49 | 97.94 | 97.10 | 97.51 | -0.73% | 1.01 | 3.15% |
| 2025-09-26 | 99.01 | 99.43 | 98.09 | 98.22 | -0.80% | 1.19 | 3.67% |
| 2025-09-25 | 97.78 | 100.31 | 97.65 | 99.01 | +0.95% | 1.97 | 6.04% |
| 2025-09-24 | 97.08 | 98.46 | 96.54 | 98.08 | +0.94% | 1.12 | 3.47% |
| 2025-09-23 | 98.95 | 98.96 | 96.52 | 97.17 | -1.80% | 1.62 | 5.07% |
| 2025-09-22 | 99.97 | 100.94 | 98.81 | 98.95 | -1.20% | 1.38 | 4.20% |
| 2025-09-19 | 98.33 | 100.22 | 97.48 | 100.15 | +1.72% | 2.32 | 7.13% |
| 2025-09-18 | 99.41 | 100.28 | 97.97 | 98.46 | -0.85% | 2.14 | 6.54% |