意见反馈 手机随时随地看行情
天承科技 (688603)
  • 75.36
  • -4.31
  • -5.41%
2025-02-28 15:00

历史行情

按日 按周 按月
累计:
105.91105.91
日期 开盘 收盘 涨跌额 涨跌幅 最低 最高 成交量(手) 成交金额(万) 换手率 盘后量(手)
累计:2024-10-31至2025-02-28-23.74-23.96%67146.78648018662572.1266.56% 323.8
2025-02-2878.7775.36-4.31-5.41%75.1079.1892107049.303.05% 0.00
2025-02-2781.9879.67-2.33-2.84%78.8083.091412211396.284.68% 0.00
2025-02-2681.7082.000.881.08%81.3684.822226718537.857.37% 0.00
2025-02-2581.9081.12-0.88-1.07%80.5183.671237510131.464.10% 0.00
2025-02-2482.9082.00-0.90-1.09%80.6683.5096097872.773.18% 0.00
2025-02-2183.3882.90-0.10-0.12%81.3784.10106148784.293.51% 0.00
2025-02-2079.0283.003.264.09%79.0083.4286967134.962.88% 0.00
2025-02-1978.5379.740.240.30%78.5380.8053134253.841.76% 0.00
2025-02-1878.6779.500.120.15%78.0180.4253484242.211.77% 0.00
2025-02-1777.0879.381.762.27%76.9279.8853614219.661.78% 0.00
2025-02-1477.0277.620.040.05%76.6778.3346393591.711.54% 0.00
2025-02-1377.9277.58-1.10-1.40%77.3879.8965595159.712.17% 0.00
2025-02-1274.5478.683.775.03%74.4479.7993387192.763.09% 0.00
2025-02-1177.0974.91-2.86-3.68%74.1077.7092966992.003.08% 0.00
2025-02-1077.5377.77-0.13-0.17%76.2478.5366155117.892.19% 0.00
2025-02-0778.4577.900.610.79%76.1079.6653664189.661.78% 0.00
2025-02-0674.0177.292.593.47%74.0179.4960654721.272.01% 0.00
2025-02-0574.0574.702.203.03%72.6875.9543873285.031.45% 0.00
2025-01-2775.4272.50-1.01-1.37%72.0075.4753703964.351.78% 0.00
2025-01-2474.9373.51-1.29-1.72%72.8376.0054064037.791.79% 0.00
2025-01-2378.8874.80-3.58-4.57%74.7979.3566945124.012.22% 0.00
2025-01-2279.0178.38-1.28-1.61%77.4180.0034792727.571.15% 0.00
2025-01-2178.7979.661.702.18%77.3480.2853524207.681.77% 0.00
2025-01-2075.9377.960.881.14%75.9379.9962834923.402.08% 0.00
2025-01-1776.8077.080.280.36%67.0077.9054864207.701.82% 0.00
2025-01-1679.3576.80-2.21-2.80%76.4079.9659934670.921.98% 0.00
2025-01-1582.5079.01-2.59-3.17%78.6082.6062294966.732.06% 0.00
2025-01-1480.6681.601.401.75%78.2281.6087717023.432.90% 0.00
2025-01-1384.5080.20-1.44-1.76%78.9584.951418311678.474.70% 0.00
2025-01-1073.5381.648.5011.62%73.5383.921898615172.856.29% 0.00
2025-01-0974.0073.14-0.62-0.84%72.8977.3491366873.543.03% 0.00
2025-01-0869.2573.762.062.87%69.2474.6777495549.692.57% 0.00
2025-01-0770.0071.701.642.34%68.2371.7073255141.472.43% 0.00
2025-01-0679.0070.06-8.92-11.29%68.1079.971474610700.334.88% 0.00
2025-01-03117.50114.05-3.65-3.10%113.00119.5046415368.412.20% 0.00
2025-01-02117.00117.701.201.03%113.35119.9855306458.932.63% 0.00
2024-12-31117.30116.50-0.80-0.68%115.60118.3634674044.611.65% 0.00
2024-12-30120.00117.30-2.70-2.25%116.50121.7946035456.552.19% 323.80
2024-12-27120.20120.001.511.27%116.03121.9051126125.282.43% 0.00
2024-12-26125.00118.49-6.06-4.87%118.35125.1773918943.543.51% 0.00
2024-12-25125.00124.55-1.63-1.29%122.01127.7449156100.122.33% 0.00
2024-12-24134.62126.18-5.82-4.41%123.01135.00815210417.053.87% 0.00
2024-12-23128.19132.003.782.95%126.52137.48860411504.014.08% 0.00
2024-12-20129.14128.220.020.02%125.40130.6966508468.333.16% 0.00
2024-12-19125.99128.201.901.50%122.70128.5059087451.252.80% 0.00
2024-12-18123.60126.303.402.77%120.01128.4066178280.983.14% 0.00
2024-12-17125.00122.90-2.60-2.07%120.63128.0061767597.332.93% 0.00
2024-12-16122.55125.504.513.73%121.15127.5076809553.003.65% 0.00
2024-12-13122.88120.99-1.31-1.07%118.80122.8832723939.321.55% 0.00
2024-12-12122.39122.301.351.12%119.60123.2632343934.391.54% 0.00
2024-12-11124.00120.95-3.34-2.69%120.50127.1057277049.722.72% 0.00
2024-12-10127.88124.291.291.05%122.20128.3064878148.143.08% 0.00
2024-12-09121.61123.002.001.65%120.07124.6835934411.551.71% 0.00
2024-12-06121.53121.00-0.53-0.44%119.10124.3048025799.082.28% 0.00
2024-12-05122.38121.53-0.49-0.40%119.38124.4943255270.072.05% 0.00
2024-12-04119.89122.023.012.53%119.01129.00804110006.783.82% 0.00
2024-12-03125.00119.01-6.26-5.00%119.00125.3757646992.552.74% 0.00
2024-12-02123.82125.272.221.80%120.27125.2763257777.983.00% 0.00
2024-11-29116.88123.056.595.66%113.00125.01930111227.984.42% 0.00
2024-11-28118.00116.46-1.73-1.46%115.10120.8877949184.793.70% 0.00
2024-11-27121.00118.19-4.55-3.71%113.67121.0084369841.124.01% 0.00
2024-11-26126.24122.74-4.77-3.74%120.56127.4954816750.022.60% 0.00
2024-11-25125.28127.511.741.38%122.00129.6153736715.552.55% 0.00
2024-11-22128.80125.77-1.13-0.89%124.00130.96793310080.153.77% 0.00
2024-11-21127.00126.902.642.12%123.02127.9674329362.333.53% 0.00
2024-11-20119.99124.265.704.81%117.20124.88904610990.284.29% 0.00
2024-11-19113.32118.566.035.36%112.23118.631349815552.406.41% 0.00
2024-11-18126.33112.53-16.37-12.70%110.00126.331642119120.197.80% 0.00
2024-11-15140.37128.90-13.00-9.16%127.00142.371153715224.525.48% 0.00
2024-11-14139.77141.903.902.83%136.89146.78877412525.004.17% 0.00
2024-11-13132.90138.005.103.84%132.03138.5067919200.153.22% 0.00
2024-11-12132.97132.900.380.29%128.00132.9976549970.703.63% 0.00
2024-11-11129.00132.524.253.31%124.21132.521076913815.415.11% 0.00
2024-11-08130.02128.270.590.46%126.50138.881195815738.345.68% 0.00
2024-11-07118.00127.689.858.36%114.02131.791246715293.505.92% 0.00
2024-11-06113.00117.839.538.80%108.30120.491198713885.775.69% 0.00
2024-11-05102.00108.306.796.69%101.87109.891125911979.335.35% 0.00
2024-11-04106.00101.51-1.39-1.35%97.00106.0095009575.064.51% 0.00
2024-11-01110.01102.90-6.10-5.60%98.21112.211709217573.028.11% 0.00
2024-10-3197.73109.009.909.99%97.73113.901413115024.946.71% 0.00
*注:每次查询最多显示100条