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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 78.00 | 79.20 | 76.10 | 76.32 | -3.58% | 1.18 | 3.21% |
| 2025-12-17 | 75.28 | 79.66 | 73.80 | 79.15 | +4.45% | 2.22 | 6.01% |
| 2025-12-16 | 72.96 | 76.87 | 72.18 | 75.78 | +2.17% | 1.49 | 4.19% |
| 2025-12-15 | 74.89 | 76.37 | 73.88 | 74.17 | -2.38% | 1.16 | 3.27% |
| 2025-12-12 | 75.78 | 77.00 | 73.59 | 75.98 | -0.74% | 1.73 | 4.84% |
| 2025-12-11 | 79.20 | 80.96 | 76.00 | 76.55 | -5.78% | 2.28 | 6.19% |
| 2025-12-10 | 79.00 | 82.80 | 77.35 | 81.25 | +2.59% | 2.82 | 7.43% |
| 2025-12-09 | 73.02 | 80.11 | 72.24 | 79.20 | +9.35% | 3.20 | 8.66% |
| 2025-12-08 | 71.15 | 73.00 | 70.62 | 72.43 | +2.37% | 0.81 | 2.37% |
| 2025-12-05 | 71.08 | 71.96 | 68.96 | 70.75 | +0.93% | 1.58 | 4.76% |
| 2025-12-04 | 70.35 | 71.00 | 69.00 | 70.10 | -0.85% | 0.60 | 1.82% |
| 2025-12-03 | 73.32 | 73.32 | 70.02 | 70.70 | -2.43% | 0.73 | 2.17% |
| 2025-12-02 | 74.61 | 74.91 | 72.10 | 72.46 | -2.88% | 0.61 | 1.76% |
| 2025-12-01 | 75.71 | 76.68 | 72.72 | 74.61 | -1.45% | 0.89 | 2.52% |
| 2025-11-28 | 73.16 | 76.37 | 73.16 | 75.71 | +1.22% | 1.24 | 3.49% |
| 2025-11-27 | 73.28 | 76.76 | 73.00 | 74.80 | +2.07% | 1.45 | 4.06% |
| 2025-11-26 | 72.60 | 73.66 | 71.26 | 73.28 | +0.41% | 0.96 | 2.79% |
| 2025-11-25 | 69.30 | 74.40 | 68.55 | 72.98 | +6.81% | 1.62 | 4.73% |
| 2025-11-24 | 67.07 | 69.00 | 66.00 | 68.33 | +2.38% | 0.85 | 2.66% |
| 2025-11-21 | 68.00 | 70.50 | 66.58 | 66.74 | -4.07% | 0.91 | 2.85% |