天承科技(688603)股票行情 天承科技股票行情 688603股票行情_爱股网
天承科技(688603)股票行情
天承科技(688603)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2025-11-06 | 83.29 | 82.55 | -0.51 | -0.61% | 80.00 | 84.45 | 20897 | 17005.85 | 4.41% | 0.00 |
| 2025-11-05 | 80.80 | 83.06 | 0.87 | 1.06% | 79.00 | 83.96 | 17159 | 13966.85 | 3.62% | 0.00 |
| 2025-11-04 | 81.96 | 82.19 | -0.33 | -0.40% | 79.87 | 83.91 | 29367 | 23796.63 | 6.19% | 0.00 |
| 2025-11-03 | 80.25 | 82.52 | 3.53 | 4.47% | 77.72 | 85.00 | 31782 | 25869.75 | 6.70% | 0.00 |
| 2025-10-31 | 82.00 | 78.99 | -4.37 | -5.24% | 77.36 | 83.59 | 32263 | 25681.83 | 6.80% | 0.00 |
| 2025-10-30 | 85.18 | 83.36 | -2.26 | -2.64% | 80.67 | 85.18 | 30436 | 25230.62 | 6.42% | 0.00 |
| 2025-10-29 | 84.15 | 85.62 | 2.13 | 2.55% | 83.25 | 87.00 | 37077 | 31595.81 | 7.82% | 0.00 |
| 2025-10-28 | 85.85 | 83.49 | -4.12 | -4.70% | 82.47 | 86.60 | 42909 | 36208.26 | 9.05% | 0.00 |
| 2025-10-27 | 86.00 | 87.61 | 2.19 | 2.56% | 84.51 | 91.69 | 50065 | 44222.63 | 10.56% | 0.00 |
| 2025-10-24 | 78.50 | 85.42 | 6.03 | 7.60% | 77.00 | 88.86 | 62142 | 51188.98 | 13.10% | 0.00 |
| 2025-10-23 | 72.07 | 79.39 | 7.32 | 10.16% | 69.45 | 79.83 | 61568 | 46866.87 | 12.98% | 0.00 |
| 2025-10-22 | 69.71 | 72.07 | 2.00 | 2.85% | 68.58 | 72.38 | 23476 | 16590.34 | 4.95% | 0.00 |
| 2025-10-21 | 66.25 | 70.07 | 3.87 | 5.85% | 66.21 | 70.39 | 25968 | 17882.77 | 5.48% | 0.00 |
| 2025-10-20 | 65.98 | 66.20 | 0.99 | 1.52% | 65.10 | 67.54 | 17975 | 11890.82 | 3.79% | 0.00 |
| 2025-10-17 | 68.43 | 65.21 | -3.39 | -4.94% | 64.72 | 68.76 | 14658 | 9686.82 | 3.09% | 0.00 |
| 2025-10-16 | 68.59 | 68.60 | -0.72 | -1.04% | 67.21 | 70.00 | 13918 | 9522.24 | 2.93% | 0.00 |
| 2025-10-15 | 68.85 | 69.32 | 0.59 | 0.86% | 67.36 | 69.52 | 12071 | 8274.62 | 2.55% | 0.00 |
| 2025-10-14 | 73.39 | 68.73 | -4.27 | -5.85% | 68.11 | 73.43 | 29272 | 20461.25 | 6.17% | 0.00 |
| 2025-10-13 | 71.45 | 73.00 | -0.32 | -0.44% | 69.23 | 73.21 | 23500 | 16756.28 | 4.96% | 0.00 |
| 2025-10-10 | 74.42 | 73.32 | -1.37 | -1.83% | 72.00 | 74.97 | 22192 | 16260.45 | 4.68% | 0.00 |
| 2025-10-09 | 75.23 | 74.69 | -1.35 | -1.78% | 74.50 | 76.78 | 16775 | 12674.82 | 3.54% | 0.00 |
| 2025-09-30 | 76.73 | 76.04 | -0.23 | -0.30% | 74.20 | 76.97 | 15632 | 11817.29 | 3.30% | 0.00 |
| 2025-09-29 | 75.60 | 76.27 | 1.07 | 1.42% | 74.50 | 76.55 | 14707 | 11103.17 | 3.10% | 0.00 |
| 2025-09-26 | 77.21 | 75.20 | -2.30 | -2.97% | 73.40 | 77.29 | 42253 | 31737.39 | 8.91% | 0.00 |
| 2025-09-25 | 79.90 | 77.50 | -1.48 | -1.87% | 77.02 | 80.80 | 21544 | 16823.10 | 4.54% | 0.00 |
| 2025-09-24 | 77.85 | 78.98 | 0.59 | 0.75% | 76.04 | 79.83 | 19650 | 15325.07 | 4.14% | 0.00 |
| 2025-09-23 | 80.62 | 78.39 | -2.10 | -2.61% | 75.67 | 86.00 | 31659 | 24743.21 | 6.68% | 0.00 |
| 2025-09-22 | 79.02 | 80.49 | 1.80 | 2.29% | 77.52 | 80.67 | 17659 | 13999.90 | 3.72% | 0.00 |
| 2025-09-19 | 78.32 | 78.69 | -0.51 | -0.64% | 77.50 | 80.95 | 16070 | 12714.71 | 3.39% | 0.00 |
| 2025-09-18 | 80.51 | 79.20 | -1.60 | -1.98% | 77.53 | 83.58 | 27013 | 21813.54 | 5.70% | 0.00 |
| 2025-09-17 | 80.01 | 80.80 | -1.53 | -1.86% | 80.00 | 85.50 | 27744 | 22659.46 | 5.85% | 0.00 |
| 2025-09-16 | 85.50 | 82.33 | -2.64 | -3.11% | 81.02 | 86.19 | 25544 | 21147.00 | 5.39% | 0.00 |
| 2025-09-15 | 87.00 | 84.97 | -2.25 | -2.58% | 83.22 | 88.50 | 28122 | 24004.60 | 5.93% | 0.00 |
| 2025-09-12 | 87.01 | 87.22 | -2.03 | -2.27% | 85.66 | 89.33 | 31872 | 27896.90 | 6.72% | 0.00 |
| 2025-09-11 | 80.00 | 89.25 | 8.25 | 10.19% | 79.70 | 89.86 | 46456 | 40275.04 | 9.80% | 0.00 |
| 2025-09-10 | 78.90 | 81.00 | 2.10 | 2.66% | 77.01 | 81.49 | 20437 | 16243.69 | 4.31% | 2.00 |
| 2025-09-09 | 76.50 | 78.90 | 1.98 | 2.57% | 74.40 | 79.86 | 29297 | 22902.60 | 6.18% | 0.00 |
| 2025-09-08 | 81.90 | 76.92 | -4.97 | -6.07% | 75.89 | 84.89 | 48442 | 38275.78 | 10.22% | 0.00 |
| 2025-09-05 | 78.73 | 81.89 | 3.15 | 4.00% | 78.21 | 82.77 | 25101 | 20185.92 | 5.29% | 0.00 |
| 2025-09-04 | 87.90 | 78.74 | -6.64 | -7.78% | 77.17 | 88.80 | 34663 | 28448.84 | 7.31% | 0.00 |
| 2025-09-03 | 88.60 | 85.38 | -1.82 | -2.09% | 83.80 | 88.60 | 28069 | 24091.62 | 5.92% | 0.00 |
| 2025-09-02 | 92.70 | 87.20 | -7.00 | -7.43% | 84.72 | 93.98 | 56777 | 49713.69 | 11.97% | 0.00 |
| 2025-09-01 | 91.64 | 94.20 | 3.02 | 3.31% | 87.53 | 96.87 | 62999 | 58105.61 | 13.28% | 0.00 |
| 2025-08-29 | 90.80 | 91.18 | 6.58 | 7.78% | 88.00 | 97.78 | 75247 | 69324.69 | 15.87% | 0.00 |
| 2025-08-28 | 83.80 | 84.60 | 0.80 | 0.95% | 80.50 | 85.85 | 46358 | 38601.76 | 9.78% | 0.00 |
| 2025-08-27 | 85.90 | 83.80 | -2.20 | -2.56% | 83.10 | 88.50 | 34677 | 29794.77 | 7.31% | 0.00 |
| 2025-08-26 | 86.79 | 86.00 | -0.90 | -1.04% | 85.79 | 89.26 | 32807 | 28678.36 | 6.92% | 0.00 |
| 2025-08-25 | 87.01 | 86.90 | -0.98 | -1.12% | 84.91 | 88.85 | 48419 | 41819.19 | 10.21% | 0.00 |
| 2025-08-22 | 87.14 | 87.88 | 1.57 | 1.82% | 85.69 | 90.50 | 62511 | 55008.11 | 13.18% | 0.00 |
| 2025-08-21 | 94.52 | 86.31 | -6.57 | -7.07% | 85.60 | 99.88 | 64825 | 58908.12 | 13.67% | 0.00 |
| 2025-08-20 | 92.39 | 92.88 | -1.23 | -1.31% | 87.60 | 93.30 | 54451 | 49364.76 | 11.48% | 0.00 |
| 2025-08-19 | 95.77 | 94.11 | -2.66 | -2.75% | 93.00 | 106.45 | 83891 | 82840.37 | 17.69% | 0.00 |
| 2025-08-18 | 94.96 | 96.77 | 16.13 | 20.00% | 90.05 | 96.77 | 65577 | 61707.18 | 13.83% | 0.00 |
| 2025-08-15 | 76.99 | 80.64 | 4.34 | 5.69% | 74.55 | 85.00 | 68311 | 54702.83 | 14.41% | 0.00 |
| 2025-08-14 | 71.11 | 76.30 | 6.03 | 8.58% | 70.60 | 78.10 | 76246 | 57790.64 | 16.08% | 0.00 |
| 2025-08-13 | 70.95 | 70.27 | -0.63 | -0.89% | 67.61 | 72.21 | 49572 | 34401.71 | 10.45% | 3745.35 |
| 2025-08-12 | 74.46 | 70.90 | -1.70 | -2.34% | 70.40 | 74.46 | 35460 | 25310.53 | 7.48% | 0.00 |
| 2025-08-11 | 64.20 | 72.60 | 8.57 | 13.38% | 64.01 | 74.00 | 72022 | 49995.92 | 15.19% | 3625.00 |
| 2025-08-08 | 64.57 | 64.03 | -0.97 | -1.49% | 62.66 | 64.78 | 27267 | 17394.11 | 5.75% | 0.00 |
| 2025-08-07 | 64.05 | 65.00 | 0.85 | 1.33% | 63.00 | 65.50 | 32950 | 21103.07 | 6.95% | 3122.03 |
| 2025-08-06 | 66.00 | 64.15 | -2.80 | -4.18% | 63.30 | 67.00 | 44730 | 28969.14 | 9.43% | 2018.21 |
| 2025-08-05 | 65.50 | 66.95 | 1.26 | 1.92% | 64.62 | 68.52 | 47551 | 31641.49 | 10.03% | 1800.00 |
| 2025-08-04 | 65.34 | 65.69 | -1.30 | -1.94% | 63.68 | 66.85 | 50436 | 32975.43 | 10.64% | 0.00 |
| 2025-08-01 | 63.98 | 66.99 | 1.73 | 2.65% | 61.15 | 67.00 | 80990 | 52342.75 | 17.08% | 1801.09 |
| 2025-07-31 | 64.06 | 65.26 | 1.26 | 1.97% | 63.43 | 70.00 | 97992 | 65933.53 | 20.66% | 2400.00 |
| 2025-07-30 | 61.50 | 64.00 | 1.35 | 2.15% | 59.68 | 66.02 | 85718 | 53921.77 | 18.08% | 0.00 |
| 2025-07-29 | 55.80 | 62.65 | 6.87 | 12.32% | 55.28 | 63.20 | 114759 | 66641.23 | 24.20% | 2402.00 |
| 2025-07-28 | 53.80 | 55.78 | 3.78 | 7.27% | 51.51 | 59.38 | 116556 | 63870.01 | 24.58% | 1800.00 |
| 2025-07-25 | 49.88 | 52.00 | 2.55 | 5.16% | 48.55 | 53.50 | 64456 | 33142.51 | 13.59% | 0.00 |
| 2025-07-24 | 50.15 | 49.45 | 0.65 | 1.33% | 47.70 | 51.88 | 39719 | 19685.50 | 8.38% | 0.00 |
| 2025-07-23 | 46.23 | 48.80 | 2.51 | 5.42% | 46.01 | 49.38 | 39086 | 18917.42 | 8.24% | 0.00 |
| 2025-07-22 | 46.62 | 46.29 | -0.33 | -0.71% | 45.66 | 46.79 | 12805 | 5927.79 | 2.70% | 0.00 |
| 2025-07-21 | 45.44 | 46.62 | 0.98 | 2.15% | 45.44 | 46.93 | 15892 | 7384.77 | 3.35% | 0.00 |
| 2025-07-18 | 46.67 | 45.64 | -0.79 | -1.70% | 45.04 | 46.67 | 21169 | 9645.43 | 4.46% | 0.00 |
| 2025-07-17 | 44.10 | 46.43 | 2.27 | 5.14% | 44.02 | 46.70 | 32059 | 14624.68 | 6.76% | 2.00 |
| 2025-07-16 | 44.05 | 44.16 | 0.11 | 0.25% | 43.79 | 44.40 | 11289 | 4973.28 | 2.38% | 0.00 |
| 2025-07-15 | 44.80 | 44.05 | -0.05 | -0.11% | 43.85 | 45.44 | 13595 | 6033.81 | 2.87% | 0.00 |
| 2025-07-14 | 44.65 | 44.10 | -0.44 | -0.99% | 43.50 | 44.80 | 11418 | 5035.88 | 2.41% | 0.00 |
| 2025-07-11 | 43.49 | 44.54 | 1.36 | 3.15% | 43.20 | 45.50 | 18098 | 8093.02 | 3.82% | 0.00 |
| 2025-07-10 | 44.18 | 43.18 | -1.00 | -2.26% | 42.83 | 44.36 | 9237 | 4009.82 | 1.95% | 0.00 |
上证大盘股票行情在线 K线走势图
天承科技(688603)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
