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 |
|---|---|---|---|---|---|---|---|
| 2025-06-25 | 45.33 | 46.09 | 44.52 | 45.00 | +0.11% | 0.69 | 3.35% |
| 2025-06-24 | 45.11 | 45.74 | 44.71 | 44.95 | -0.02% | 0.35 | 1.71% |
| 2025-06-23 | 44.35 | 45.24 | 44.10 | 44.96 | +0.76% | 0.27 | 1.30% |
| 2025-06-20 | 45.96 | 47.49 | 44.60 | 44.62 | -3.00% | 0.54 | 2.57% |
| 2025-06-19 | 45.90 | 47.78 | 45.62 | 46.00 | +0.28% | 0.60 | 2.82% |
| 2025-06-18 | 43.64 | 45.90 | 42.82 | 45.87 | +5.18% | 0.62 | 3.01% |
| 2025-06-17 | 43.78 | 44.13 | 43.10 | 43.61 | -0.11% | 0.21 | 1.03% |
| 2025-06-16 | 43.76 | 44.80 | 42.51 | 43.66 | -0.55% | 0.43 | 2.16% |
| 2025-06-13 | 44.50 | 44.79 | 42.36 | 43.90 | +0.05% | 0.45 | 2.25% |
| 2025-06-12 | 42.62 | 43.88 | 42.08 | 43.88 | +2.78% | 0.44 | 2.17% |
| 2025-06-11 | 42.20 | 43.21 | 41.74 | 42.69 | +1.71% | 0.35 | 1.78% |
| 2025-06-10 | 43.76 | 43.77 | 41.68 | 41.98 | -3.93% | 0.48 | 2.44% |
| 2025-06-09 | 44.42 | 45.23 | 43.50 | 43.69 | -1.88% | 0.49 | 2.39% |
| 2025-06-06 | 44.40 | 44.62 | 43.47 | 44.53 | +0.05% | 0.28 | 1.39% |
| 2025-06-05 | 45.16 | 45.17 | 43.55 | 44.51 | +0.20% | 0.44 | 2.16% |
| 2025-06-04 | 42.85 | 44.46 | 42.85 | 44.42 | +2.89% | 0.41 | 2.01% |
| 2025-06-03 | 42.18 | 43.32 | 41.60 | 43.18 | +2.37% | 0.43 | 2.20% |
| 2025-05-30 | 40.91 | 42.47 | 40.91 | 42.18 | +2.03% | 0.62 | 3.20% |
| 2025-05-29 | 40.41 | 42.17 | 39.95 | 41.34 | +2.49% | 0.61 | 3.20% |
| 2025-05-28 | 42.67 | 42.67 | 40.22 | 40.34 | -3.83% | 0.43 | 2.25% |