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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 72.07 | 79.83 | 69.45 | 79.39 | +10.16% | 4.69 | 12.98% |
| 2025-10-22 | 69.71 | 72.38 | 68.58 | 72.07 | +2.85% | 1.66 | 4.95% |
| 2025-10-21 | 66.25 | 70.39 | 66.21 | 70.07 | +5.85% | 1.79 | 5.48% |
| 2025-10-20 | 65.98 | 67.54 | 65.10 | 66.20 | +1.52% | 1.19 | 3.79% |
| 2025-10-17 | 68.43 | 68.76 | 64.72 | 65.21 | -4.94% | 0.97 | 3.09% |
| 2025-10-16 | 68.59 | 70.00 | 67.21 | 68.60 | -1.04% | 0.95 | 2.93% |
| 2025-10-15 | 68.85 | 69.52 | 67.36 | 69.32 | +0.86% | 0.83 | 2.55% |
| 2025-10-14 | 73.39 | 73.43 | 68.11 | 68.73 | -5.85% | 2.05 | 6.17% |
| 2025-10-13 | 71.45 | 73.21 | 69.23 | 73.00 | -0.44% | 1.68 | 4.96% |
| 2025-10-10 | 74.42 | 74.97 | 72.00 | 73.32 | -1.83% | 1.63 | 4.68% |
| 2025-10-09 | 75.23 | 76.78 | 74.50 | 74.69 | -1.78% | 1.27 | 3.54% |
| 2025-09-30 | 76.73 | 76.97 | 74.20 | 76.04 | -0.30% | 1.18 | 3.30% |
| 2025-09-29 | 75.60 | 76.55 | 74.50 | 76.27 | +1.42% | 1.11 | 3.10% |
| 2025-09-26 | 77.21 | 77.29 | 73.40 | 75.20 | -2.97% | 3.17 | 8.91% |
| 2025-09-25 | 79.90 | 80.80 | 77.02 | 77.50 | -1.87% | 1.68 | 4.54% |
| 2025-09-24 | 77.85 | 79.83 | 76.04 | 78.98 | +0.75% | 1.53 | 4.14% |
| 2025-09-23 | 80.62 | 86.00 | 75.67 | 78.39 | -2.61% | 2.47 | 6.68% |
| 2025-09-22 | 79.02 | 80.67 | 77.52 | 80.49 | +2.29% | 1.40 | 3.72% |
| 2025-09-19 | 78.32 | 80.95 | 77.50 | 78.69 | -0.64% | 1.27 | 3.39% |
| 2025-09-18 | 80.51 | 83.58 | 77.53 | 79.20 | -1.98% | 2.18 | 5.70% |