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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 80.00 | 80.00 | 76.61 | 77.05 | -1.19% | 1.41 | 3.82% |
| 2026-02-13 | 75.68 | 79.94 | 74.90 | 77.98 | +2.61% | 2.53 | 6.87% |
| 2026-02-12 | 75.51 | 76.49 | 74.80 | 76.00 | +0.66% | 1.65 | 4.59% |
| 2026-02-11 | 73.20 | 76.88 | 73.20 | 75.50 | +2.39% | 1.74 | 4.85% |
| 2026-02-10 | 74.13 | 74.98 | 73.11 | 73.74 | +0.14% | 1.43 | 4.09% |
| 2026-02-09 | 72.75 | 74.60 | 72.60 | 73.64 | +1.87% | 1.34 | 3.82% |
| 2026-02-06 | 72.11 | 74.00 | 70.97 | 72.29 | -0.89% | 1.33 | 3.87% |
| 2026-02-05 | 73.88 | 75.94 | 71.00 | 72.94 | -3.84% | 2.72 | 7.89% |
| 2026-02-04 | 78.22 | 78.99 | 74.55 | 75.85 | -3.78% | 2.33 | 6.45% |
| 2026-02-03 | 78.08 | 79.66 | 77.00 | 78.83 | +2.11% | 1.38 | 3.73% |
| 2026-02-02 | 81.20 | 81.20 | 77.00 | 77.20 | -5.37% | 1.75 | 4.68% |
| 2026-01-30 | 80.40 | 82.45 | 78.00 | 81.58 | +3.53% | 2.06 | 5.40% |
| 2026-01-29 | 82.36 | 83.19 | 78.00 | 78.80 | -4.32% | 2.43 | 6.35% |
| 2026-01-28 | 87.68 | 87.68 | 80.58 | 82.36 | -4.86% | 3.09 | 7.89% |
| 2026-01-27 | 82.17 | 88.00 | 80.92 | 86.57 | +4.15% | 2.74 | 6.77% |
| 2026-01-26 | 83.85 | 89.60 | 81.00 | 83.12 | -6.75% | 3.63 | 9.13% |
| 2026-01-23 | 88.77 | 91.46 | 86.45 | 89.14 | +1.16% | 2.39 | 5.61% |
| 2026-01-22 | 86.86 | 91.25 | 86.01 | 88.12 | +1.44% | 3.78 | 9.00% |
| 2026-01-21 | 86.00 | 89.50 | 85.01 | 86.87 | -0.59% | 3.54 | 8.60% |
| 2026-01-20 | 92.56 | 94.80 | 86.01 | 87.39 | -6.37% | 4.17 | 9.91% |