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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 46.23 | 49.38 | 46.01 | 48.80 | +5.42% | 1.89 | 8.24% |
| 2025-07-22 | 46.62 | 46.79 | 45.66 | 46.29 | -0.71% | 0.59 | 2.70% |
| 2025-07-21 | 45.44 | 46.93 | 45.44 | 46.62 | +2.15% | 0.74 | 3.35% |
| 2025-07-18 | 46.67 | 46.67 | 45.04 | 45.64 | -1.70% | 0.96 | 4.46% |
| 2025-07-17 | 44.10 | 46.70 | 44.02 | 46.43 | +5.14% | 1.46 | 6.76% |
| 2025-07-16 | 44.05 | 44.40 | 43.79 | 44.16 | +0.25% | 0.50 | 2.38% |
| 2025-07-15 | 44.80 | 45.44 | 43.85 | 44.05 | -0.11% | 0.60 | 2.87% |
| 2025-07-14 | 44.65 | 44.80 | 43.50 | 44.10 | -0.99% | 0.50 | 2.41% |
| 2025-07-11 | 43.49 | 45.50 | 43.20 | 44.54 | +3.15% | 0.81 | 3.82% |
| 2025-07-10 | 44.18 | 44.36 | 42.83 | 43.18 | -2.26% | 0.40 | 1.95% |
| 2025-07-09 | 45.67 | 45.73 | 44.10 | 44.18 | -3.22% | 0.45 | 2.22% |
| 2025-07-08 | 43.16 | 45.97 | 42.61 | 45.65 | +6.09% | 1.03 | 5.01% |
| 2025-07-07 | 41.80 | 43.76 | 41.31 | 43.03 | +2.72% | 0.50 | 2.53% |
| 2025-07-04 | 42.59 | 42.79 | 41.82 | 41.89 | -1.55% | 0.32 | 1.66% |
| 2025-07-03 | 42.67 | 42.88 | 41.67 | 42.55 | -0.28% | 0.37 | 1.94% |
| 2025-07-02 | 44.28 | 44.40 | 42.38 | 42.67 | -4.11% | 0.69 | 3.52% |
| 2025-07-01 | 44.30 | 45.45 | 44.06 | 44.50 | +0.68% | 0.71 | 3.45% |
| 2025-06-30 | 45.18 | 45.52 | 44.20 | 44.20 | -2.17% | 0.49 | 2.39% |
| 2025-06-27 | 44.44 | 45.20 | 43.80 | 45.18 | +1.60% | 0.76 | 3.75% |
| 2025-06-26 | 45.00 | 45.34 | 43.96 | 44.47 | -1.18% | 0.53 | 2.58% |