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 |
|---|---|---|---|---|---|---|---|
| 2025-05-27 | 42.80 | 43.63 | 41.72 | 41.94 | -2.81% | 0.44 | 2.23% |
| 2025-05-26 | 43.99 | 44.38 | 41.94 | 43.16 | -2.48% | 0.46 | 2.29% |
| 2025-05-23 | 44.34 | 45.27 | 43.71 | 44.26 | +0.09% | 0.39 | 1.90% |
| 2025-05-22 | 45.09 | 45.68 | 43.99 | 44.22 | -1.93% | 0.77 | 3.70% |
| 2025-05-21 | 45.31 | 45.47 | 44.24 | 45.09 | -1.01% | 0.40 | 1.94% |
| 2025-05-20 | 44.90 | 46.34 | 44.76 | 45.55 | +1.21% | 0.46 | 2.19% |
| 2025-05-19 | 44.68 | 45.92 | 44.36 | 45.01 | +0.28% | 0.44 | 2.10% |
| 2025-05-16 | 45.41 | 46.16 | 44.65 | 44.88 | -1.28% | 0.47 | 2.24% |
| 2025-05-15 | 45.56 | 46.90 | 44.90 | 45.46 | -1.50% | 0.42 | 2.00% |
| 2025-05-14 | 47.57 | 47.63 | 45.90 | 46.15 | -3.04% | 0.67 | 3.10% |
| 2025-05-13 | 48.91 | 49.20 | 47.60 | 47.60 | -1.44% | 0.36 | 1.62% |
| 2025-05-12 | 49.63 | 49.75 | 48.24 | 48.30 | -3.61% | 0.58 | 2.59% |
| 2025-05-09 | 50.25 | 51.14 | 48.49 | 50.10 | +0.28% | 0.94 | 4.12% |
| 2025-05-08 | 49.60 | 49.96 | 48.62 | 49.96 | +1.47% | 0.55 | 2.41% |
| 2025-05-07 | 51.00 | 51.22 | 48.78 | 49.24 | -1.36% | 0.65 | 2.84% |
| 2025-05-06 | 49.09 | 50.37 | 48.62 | 49.92 | +2.05% | 0.57 | 2.46% |