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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 80.01 | 85.50 | 80.00 | 80.80 | -1.86% | 2.27 | 5.85% |
| 2025-09-16 | 85.50 | 86.19 | 81.02 | 82.33 | -3.11% | 2.11 | 5.39% |
| 2025-09-15 | 87.00 | 88.50 | 83.22 | 84.97 | -2.58% | 2.40 | 5.93% |
| 2025-09-12 | 87.01 | 89.33 | 85.66 | 87.22 | -2.27% | 2.79 | 6.72% |
| 2025-09-11 | 80.00 | 89.86 | 79.70 | 89.25 | +10.19% | 4.03 | 9.80% |
| 2025-09-10 | 78.90 | 81.49 | 77.01 | 81.00 | +2.66% | 1.62 | 4.31% |
| 2025-09-09 | 76.50 | 79.86 | 74.40 | 78.90 | +2.57% | 2.29 | 6.18% |
| 2025-09-08 | 81.90 | 84.89 | 75.89 | 76.92 | -6.07% | 3.83 | 10.22% |
| 2025-09-05 | 78.73 | 82.77 | 78.21 | 81.89 | +4.00% | 2.02 | 5.29% |
| 2025-09-04 | 87.90 | 88.80 | 77.17 | 78.74 | -7.78% | 2.84 | 7.31% |
| 2025-09-03 | 88.60 | 88.60 | 83.80 | 85.38 | -2.09% | 2.41 | 5.92% |
| 2025-09-02 | 92.70 | 93.98 | 84.72 | 87.20 | -7.43% | 4.97 | 11.97% |
| 2025-09-01 | 91.64 | 96.87 | 87.53 | 94.20 | +3.31% | 5.81 | 13.28% |
| 2025-08-29 | 90.80 | 97.78 | 88.00 | 91.18 | +7.78% | 6.93 | 15.87% |
| 2025-08-28 | 83.80 | 85.85 | 80.50 | 84.60 | +0.95% | 3.86 | 9.78% |
| 2025-08-27 | 85.90 | 88.50 | 83.10 | 83.80 | -2.56% | 2.98 | 7.31% |
| 2025-08-26 | 86.79 | 89.26 | 85.79 | 86.00 | -1.04% | 2.87 | 6.92% |
| 2025-08-25 | 87.01 | 88.85 | 84.91 | 86.90 | -1.12% | 4.18 | 10.21% |
| 2025-08-22 | 87.14 | 90.50 | 85.69 | 87.88 | +1.82% | 5.50 | 13.18% |
| 2025-08-21 | 94.52 | 99.88 | 85.60 | 86.31 | -7.07% | 5.89 | 13.67% |