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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 94.26 | 98.50 | 93.97 | 96.80 | +2.89% | 3.85 | 8.38% |
| 2026-04-21 | 93.28 | 94.69 | 92.03 | 94.08 | -0.30% | 3.12 | 7.05% |
| 2026-04-20 | 97.00 | 98.80 | 93.30 | 94.36 | -3.07% | 5.61 | 12.33% |
| 2026-04-17 | 92.86 | 100.56 | 91.88 | 97.35 | +3.39% | 6.48 | 14.08% |
| 2026-04-16 | 98.50 | 98.50 | 93.86 | 94.16 | -4.46% | 5.77 | 12.78% |
| 2026-04-15 | 87.97 | 100.80 | 86.93 | 98.56 | +13.12% | 10.09 | 22.13% |
| 2026-04-14 | 86.98 | 90.51 | 86.45 | 87.13 | +1.03% | 5.03 | 11.97% |
| 2026-04-13 | 86.80 | 88.56 | 85.66 | 86.24 | -2.31% | 4.60 | 11.21% |
| 2026-04-10 | 91.54 | 96.98 | 87.60 | 88.28 | -0.56% | 6.63 | 15.27% |
| 2026-04-09 | 86.30 | 88.88 | 84.82 | 88.78 | +1.70% | 3.56 | 8.61% |
| 2026-04-08 | 80.15 | 89.49 | 79.10 | 87.30 | +12.57% | 5.81 | 14.46% |
| 2026-04-07 | 75.99 | 80.60 | 75.70 | 77.55 | +2.44% | 2.01 | 5.37% |
| 2026-04-03 | 77.52 | 78.72 | 75.59 | 75.70 | -1.56% | 1.50 | 4.08% |
| 2026-04-02 | 79.08 | 79.91 | 75.50 | 76.90 | -3.25% | 2.30 | 6.30% |
| 2026-04-01 | 82.00 | 82.50 | 78.69 | 79.48 | +0.67% | 2.25 | 5.94% |
| 2026-03-31 | 78.81 | 83.93 | 77.88 | 78.95 | -0.32% | 3.08 | 8.06% |
| 2026-03-30 | 75.76 | 80.75 | 75.76 | 79.20 | +1.77% | 2.50 | 6.70% |
| 2026-03-27 | 73.62 | 80.33 | 71.66 | 77.82 | +4.74% | 3.37 | 9.23% |
| 2026-03-26 | 76.88 | 77.43 | 74.01 | 74.30 | -5.08% | 2.44 | 6.78% |
| 2026-03-25 | 78.00 | 80.76 | 77.00 | 78.28 | +3.16% | 3.76 | 10.07% |