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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 96.99 | 96.99 | 92.80 | 93.34 | -4.47% | 3.43 | 7.68% |
| 2026-01-16 | 98.00 | 105.30 | 92.51 | 97.71 | +0.22% | 7.69 | 16.70% |
| 2026-01-15 | 90.00 | 98.68 | 88.29 | 97.50 | +4.42% | 7.00 | 15.67% |
| 2026-01-14 | 81.00 | 93.46 | 81.00 | 93.37 | +14.28% | 6.35 | 15.24% |
| 2026-01-13 | 86.50 | 86.50 | 81.46 | 81.70 | -3.90% | 3.00 | 7.54% |
| 2026-01-12 | 90.13 | 91.00 | 83.20 | 85.02 | -2.85% | 4.49 | 11.07% |
| 2026-01-09 | 82.98 | 90.50 | 81.33 | 87.51 | +8.63% | 6.95 | 16.94% |
| 2026-01-08 | 80.18 | 82.88 | 79.00 | 80.56 | 0.00% | 2.69 | 6.96% |
| 2026-01-07 | 78.24 | 81.56 | 78.02 | 80.56 | +3.24% | 2.45 | 6.45% |
| 2026-01-06 | 79.00 | 79.80 | 77.00 | 78.03 | -0.70% | 1.66 | 4.47% |
| 2026-01-05 | 75.50 | 79.20 | 75.50 | 78.58 | +4.83% | 1.97 | 5.33% |
| 2025-12-31 | 75.00 | 76.27 | 74.01 | 74.96 | -0.03% | 1.01 | 2.83% |
| 2025-12-30 | 76.21 | 77.86 | 74.60 | 74.98 | -2.13% | 1.77 | 4.94% |
| 2025-12-29 | 76.68 | 80.56 | 76.45 | 76.61 | -0.51% | 1.58 | 4.26% |
| 2025-12-26 | 79.60 | 79.90 | 76.93 | 77.00 | -3.67% | 1.51 | 4.08% |
| 2025-12-25 | 82.29 | 82.32 | 79.20 | 79.93 | -3.33% | 1.50 | 3.95% |
| 2025-12-24 | 80.35 | 83.23 | 77.90 | 82.68 | +3.61% | 3.16 | 8.29% |
| 2025-12-23 | 78.12 | 80.98 | 77.56 | 79.80 | +1.72% | 2.06 | 5.46% |
| 2025-12-22 | 74.30 | 80.00 | 74.30 | 78.45 | +5.51% | 2.10 | 5.69% |
| 2025-12-19 | 76.30 | 76.80 | 74.17 | 74.35 | -2.58% | 0.89 | 2.49% |