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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 69.93 | 71.81 | 68.89 | 69.57 | +0.48% | 0.96 | 2.88% |
| 2025-11-19 | 71.90 | 72.78 | 69.00 | 69.24 | -3.70% | 0.82 | 2.47% |
| 2025-11-18 | 73.08 | 73.86 | 71.33 | 71.90 | -1.43% | 0.74 | 2.16% |
| 2025-11-17 | 71.21 | 73.66 | 71.21 | 72.94 | +2.73% | 0.98 | 2.83% |
| 2025-11-14 | 72.00 | 73.53 | 71.00 | 71.00 | -2.74% | 0.95 | 2.78% |
| 2025-11-13 | 75.95 | 75.95 | 72.60 | 73.00 | -2.03% | 1.50 | 4.27% |
| 2025-11-12 | 76.01 | 76.60 | 73.80 | 74.51 | -2.63% | 0.89 | 2.50% |
| 2025-11-11 | 80.50 | 80.54 | 75.61 | 76.52 | -6.25% | 1.90 | 5.17% |
| 2025-11-10 | 84.97 | 85.97 | 75.76 | 81.62 | -6.22% | 4.21 | 11.07% |
| 2025-11-07 | 81.78 | 89.99 | 80.03 | 87.03 | +5.43% | 4.91 | 11.93% |
| 2025-11-06 | 83.29 | 84.45 | 80.00 | 82.55 | -0.61% | 1.70 | 4.41% |
| 2025-11-05 | 80.80 | 83.96 | 79.00 | 83.06 | +1.06% | 1.40 | 3.62% |
| 2025-11-04 | 81.96 | 83.91 | 79.87 | 82.19 | -0.40% | 2.38 | 6.19% |
| 2025-11-03 | 80.25 | 85.00 | 77.72 | 82.52 | +4.47% | 2.59 | 6.70% |
| 2025-10-31 | 82.00 | 83.59 | 77.36 | 78.99 | -5.24% | 2.57 | 6.80% |
| 2025-10-30 | 85.18 | 85.18 | 80.67 | 83.36 | -2.64% | 2.52 | 6.42% |
| 2025-10-29 | 84.15 | 87.00 | 83.25 | 85.62 | +2.55% | 3.16 | 7.82% |
| 2025-10-28 | 85.85 | 86.60 | 82.47 | 83.49 | -4.70% | 3.62 | 9.05% |
| 2025-10-27 | 86.00 | 91.69 | 84.51 | 87.61 | +2.56% | 4.42 | 10.56% |
| 2025-10-24 | 78.50 | 88.86 | 77.00 | 85.42 | +7.60% | 5.12 | 13.10% |