天承科技 sh.688603
183.00
+7.13%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 186.20 | 189.66 | 176.49 | 183.00 | +7.13% | 22.10 | 25.54% |
| 2026-05-22 | 149.94 | 170.82 | 149.94 | 170.82 | +20.00% | 12.93 | 16.36% |
| 2026-05-21 | 167.00 | 173.42 | 140.22 | 142.35 | -4.32% | 19.72 | 26.38% |
| 2026-05-20 | 157.99 | 165.00 | 143.79 | 148.77 | -4.08% | 12.03 | 16.98% |
| 2026-05-19 | 147.00 | 156.88 | 147.00 | 155.10 | +7.86% | 15.44 | 21.43% |
| 2026-05-18 | 139.05 | 148.03 | 137.00 | 143.80 | +2.79% | 14.19 | 21.09% |
| 2026-05-15 | 139.12 | 150.05 | 138.56 | 139.90 | -5.47% | 13.57 | 19.92% |
| 2026-05-14 | 132.00 | 152.00 | 127.55 | 148.00 | +8.42% | 17.81 | 26.91% |
| 2026-05-13 | 130.00 | 137.98 | 127.70 | 136.50 | +3.60% | 11.35 | 17.78% |
| 2026-05-12 | 130.50 | 135.00 | 122.50 | 131.76 | +8.73% | 12.96 | 21.08% |
| 2026-05-11 | 103.00 | 121.18 | 102.80 | 121.18 | +20.00% | 11.43 | 21.07% |
| 2026-05-08 | 102.14 | 106.10 | 100.00 | 100.98 | -2.42% | 5.10 | 10.56% |
| 2026-05-07 | 100.00 | 105.77 | 98.66 | 103.48 | +4.21% | 6.71 | 13.70% |
| 2026-05-06 | 94.38 | 100.30 | 94.18 | 99.30 | +6.52% | 6.73 | 14.42% |
| 2026-04-30 | 94.65 | 95.85 | 92.51 | 93.22 | -0.91% | 2.85 | 6.41% |
| 2026-04-29 | 97.00 | 99.60 | 93.87 | 94.08 | -5.73% | 5.31 | 11.69% |
| 2026-04-28 | 95.60 | 101.89 | 93.23 | 99.80 | +5.52% | 6.86 | 14.75% |
| 2026-04-27 | 90.00 | 96.85 | 89.60 | 94.58 | +5.89% | 3.64 | 8.19% |
| 2026-04-24 | 93.40 | 94.79 | 87.66 | 89.32 | -3.75% | 3.51 | 8.21% |
| 2026-04-23 | 97.10 | 98.50 | 91.71 | 92.80 | -4.13% | 3.26 | 7.34% |