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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 69.00 | 77.00 | 66.33 | 75.88 | +14.43% | 3.21 | 9.44% |
| 2026-03-23 | 71.55 | 71.55 | 65.88 | 66.31 | -8.44% | 2.08 | 6.40% |
| 2026-03-20 | 74.42 | 76.50 | 72.07 | 72.42 | -2.95% | 1.49 | 4.25% |
| 2026-03-19 | 77.00 | 77.99 | 74.21 | 74.62 | -4.94% | 1.38 | 3.86% |
| 2026-03-18 | 78.88 | 79.65 | 77.35 | 78.50 | +0.63% | 1.41 | 3.78% |
| 2026-03-17 | 83.77 | 84.77 | 78.01 | 78.01 | -5.35% | 2.74 | 7.21% |
| 2026-03-16 | 83.78 | 83.78 | 80.00 | 82.42 | -1.47% | 2.56 | 6.62% |
| 2026-03-13 | 84.00 | 89.69 | 83.00 | 83.65 | -0.14% | 2.82 | 6.93% |
| 2026-03-12 | 86.20 | 87.22 | 82.68 | 83.77 | -3.19% | 2.96 | 7.40% |
| 2026-03-11 | 89.46 | 90.68 | 86.50 | 86.53 | -2.35% | 2.79 | 6.69% |
| 2026-03-10 | 86.13 | 89.99 | 85.50 | 88.61 | +3.98% | 2.76 | 6.60% |
| 2026-03-09 | 84.00 | 86.81 | 80.57 | 85.22 | -1.88% | 2.98 | 7.61% |
| 2026-03-06 | 89.00 | 89.88 | 84.30 | 86.85 | -3.63% | 3.68 | 8.97% |
| 2026-03-05 | 87.90 | 95.30 | 87.00 | 90.12 | +5.04% | 6.00 | 13.88% |
| 2026-03-04 | 81.33 | 88.00 | 79.58 | 85.80 | +5.28% | 4.21 | 10.48% |
| 2026-03-03 | 84.04 | 88.99 | 81.00 | 81.50 | -4.88% | 4.11 | 10.18% |
| 2026-03-02 | 84.00 | 89.45 | 84.00 | 85.68 | -2.08% | 3.76 | 9.13% |
| 2026-02-27 | 85.75 | 90.80 | 83.39 | 87.50 | +2.69% | 3.88 | 9.41% |
| 2026-02-26 | 81.80 | 86.50 | 79.88 | 85.21 | +4.16% | 2.87 | 7.21% |
| 2026-02-25 | 77.38 | 83.33 | 76.50 | 81.81 | +6.18% | 2.00 | 5.26% |