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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 99.03 | 99.92 | 98.72 | 99.30 | +0.39% | 1.09 | 3.34% |
| 2025-09-16 | 98.79 | 99.27 | 98.15 | 98.91 | +0.09% | 0.98 | 3.03% |
| 2025-09-15 | 99.06 | 99.87 | 98.72 | 98.82 | 0.00% | 1.00 | 3.06% |
| 2025-09-12 | 98.91 | 99.16 | 98.46 | 98.82 | -0.09% | 1.02 | 3.13% |
| 2025-09-11 | 98.25 | 98.94 | 97.81 | 98.91 | +0.79% | 1.06 | 3.27% |
| 2025-09-10 | 98.12 | 98.75 | 98.00 | 98.14 | -0.12% | 0.57 | 1.78% |
| 2025-09-09 | 99.54 | 99.54 | 97.86 | 98.26 | -1.27% | 1.14 | 3.52% |
| 2025-09-08 | 98.96 | 99.61 | 98.63 | 99.53 | +0.22% | 1.33 | 4.08% |
| 2025-09-05 | 97.89 | 99.47 | 97.41 | 99.31 | +1.67% | 1.34 | 4.13% |
| 2025-09-04 | 98.07 | 98.54 | 97.14 | 97.68 | -0.83% | 1.35 | 4.19% |
| 2025-09-03 | 99.42 | 99.65 | 97.87 | 98.50 | -0.46% | 1.27 | 3.90% |
| 2025-09-02 | 100.58 | 100.58 | 97.94 | 98.95 | -1.57% | 2.25 | 6.92% |
| 2025-09-01 | 100.52 | 101.44 | 100.29 | 100.53 | +0.22% | 1.57 | 4.73% |
| 2025-08-29 | 101.24 | 101.68 | 100.00 | 100.31 | -1.13% | 1.91 | 5.77% |
| 2025-08-28 | 101.92 | 101.92 | 99.41 | 101.46 | -0.82% | 4.18 | 12.65% |
| 2025-08-27 | 102.90 | 104.47 | 102.14 | 102.30 | -0.91% | 2.77 | 8.14% |
| 2025-08-26 | 103.13 | 104.11 | 102.45 | 103.24 | +0.12% | 2.16 | 6.36% |
| 2025-08-25 | 102.92 | 103.39 | 102.28 | 103.11 | +0.42% | 2.15 | 6.35% |
| 2025-08-22 | 102.56 | 102.78 | 101.95 | 102.67 | +0.12% | 1.56 | 4.63% |
| 2025-08-21 | 103.78 | 105.26 | 102.04 | 102.56 | -1.12% | 2.19 | 6.45% |