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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 92.39 | 93.30 | 87.60 | 92.88 | -1.31% | 4.94 | 11.48% |
| 2025-08-19 | 95.77 | 106.45 | 93.00 | 94.11 | -2.75% | 8.28 | 17.69% |
| 2025-08-18 | 94.96 | 96.77 | 90.05 | 96.77 | +20.00% | 6.17 | 13.83% |
| 2025-08-15 | 76.99 | 85.00 | 74.55 | 80.64 | +5.69% | 5.47 | 14.41% |
| 2025-08-14 | 71.11 | 78.10 | 70.60 | 76.30 | +8.58% | 5.78 | 16.08% |
| 2025-08-13 | 70.95 | 72.21 | 67.61 | 70.27 | -0.89% | 3.44 | 10.45% |
| 2025-08-12 | 74.46 | 74.46 | 70.40 | 70.90 | -2.34% | 2.53 | 7.48% |
| 2025-08-11 | 64.20 | 74.00 | 64.01 | 72.60 | +13.38% | 5.00 | 15.19% |
| 2025-08-08 | 64.57 | 64.78 | 62.66 | 64.03 | -1.49% | 1.74 | 5.75% |
| 2025-08-07 | 64.05 | 65.50 | 63.00 | 65.00 | +1.32% | 2.11 | 6.95% |
| 2025-08-06 | 66.00 | 67.00 | 63.30 | 64.15 | -4.18% | 2.90 | 9.43% |
| 2025-08-05 | 65.50 | 68.52 | 64.62 | 66.95 | +1.92% | 3.16 | 10.03% |
| 2025-08-04 | 65.34 | 66.85 | 63.68 | 65.69 | -1.94% | 3.30 | 10.64% |
| 2025-08-01 | 63.98 | 67.00 | 61.15 | 66.99 | +2.65% | 5.23 | 17.08% |
| 2025-07-31 | 64.06 | 70.00 | 63.43 | 65.26 | +1.97% | 6.59 | 20.66% |
| 2025-07-30 | 61.50 | 66.02 | 59.68 | 64.00 | +2.15% | 5.39 | 18.08% |
| 2025-07-29 | 55.80 | 63.20 | 55.28 | 62.65 | +12.32% | 6.66 | 24.20% |
| 2025-07-28 | 53.80 | 59.38 | 51.51 | 55.78 | +7.27% | 6.39 | 24.58% |
| 2025-07-25 | 49.88 | 53.50 | 48.55 | 52.00 | +5.16% | 3.31 | 13.59% |
| 2025-07-24 | 50.15 | 51.88 | 47.70 | 49.45 | +1.33% | 1.97 | 8.38% |