天承科技

688603
🏛️ 中国 →
76.27
最后更新: 2025-09-29
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
09:30 77.21 77.22 76.50 77.00 66.4K
09:35 76.76 77.14 76.38 76.44 65.7K
09:40 76.40 76.74 76.38 76.38 66.8K
09:45 76.30 76.30 75.54 75.55 122.9K
09:50 75.51 75.51 74.60 74.85 126.3K
09:55 75.01 75.56 74.80 75.26 114.4K
10:00 75.15 75.33 74.37 74.72 155.5K
10:05 74.26 74.73 74.02 74.08 148.4K
10:10 74.09 74.71 74.08 74.60 72.3K
10:15 74.75 74.96 74.08 74.09 43.0K
10:20 74.26 74.42 73.73 74.00 231.5K
10:25 74.00 74.45 73.80 73.89 196.8K
10:30 73.88 74.66 73.80 74.00 74.7K
10:35 73.80 74.00 73.43 73.49 123.7K
10:40 73.49 73.99 73.40 73.72 136.6K
10:45 73.70 73.83 73.57 73.65 121.4K
10:50 73.68 74.07 73.65 73.66 178.6K
10:55 73.79 73.96 73.66 73.90 21.8K
11:00 73.90 74.49 73.90 74.36 106.2K
11:05 74.34 74.99 74.18 74.80 82.2K
11:10 74.80 74.80 74.51 74.51 19.4K
11:15 74.52 74.77 74.22 74.50 13.9K
11:20 74.48 74.57 74.30 74.35 31.3K
11:25 74.34 74.56 74.19 74.40 19.6K
13:00 74.41 74.56 74.14 74.27 22.4K
13:05 74.35 74.49 74.26 74.32 9.8K
13:10 74.10 74.49 74.10 74.47 21.2K
13:15 74.47 74.50 74.31 74.32 31.1K
13:20 74.32 74.78 74.27 74.59 36.1K
13:25 74.58 74.59 74.41 74.52 8.7K
13:30 74.56 75.20 74.13 75.18 130.9K
13:35 74.95 74.95 74.69 74.72 14.3K
13:40 74.74 75.87 74.73 75.50 142.6K
13:45 75.49 76.25 75.21 76.14 96.1K
13:50 75.93 76.05 75.80 76.00 58.5K
13:55 76.00 76.00 75.49 75.86 43.9K
14:00 75.55 76.29 75.55 76.29 104.9K
14:05 76.29 76.66 76.17 76.61 184.4K
14:10 76.61 76.63 76.08 76.08 195.8K
14:15 76.31 76.80 76.08 76.59 165.0K
14:20 76.59 76.75 76.26 76.35 56.4K
14:25 76.35 76.51 75.75 76.03 308.1K
14:30 76.03 76.30 75.61 76.04 97.5K
14:35 76.00 76.21 75.75 76.00 36.7K
14:40 76.01 76.05 75.71 75.85 32.2K
14:45 75.85 76.02 75.43 75.44 31.9K
14:50 75.43 75.56 75.06 75.20 33.3K
14:55 75.20 75.39 75.20 75.20 15.0K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-29 75.60 76.55 74.50 76.27 1.5M
2025-09-26 77.21 77.29 73.40 75.20 4.2M
2025-09-25 79.90 80.80 77.02 77.50 2.2M
2025-09-24 77.85 79.83 76.04 78.98 2.0M
2025-09-23 80.62 86.00 75.67 78.39 3.2M
2025-09-22 79.02 80.67 77.52 80.49 1.8M
2025-09-19 78.32 80.95 77.50 78.69 1.6M
2025-09-18 80.51 83.58 77.53 79.20 2.7M
2025-09-17 80.01 85.50 80.00 80.80 2.8M
2025-09-16 85.50 86.19 81.02 82.33 2.6M
2025-09-15 87.00 88.50 83.22 84.97 2.8M
2025-09-12 87.01 89.33 85.66 87.22 3.2M
2025-09-11 80.00 89.86 79.70 89.25 4.6M
2025-09-10 78.90 81.49 77.01 81.00 2.0M
2025-09-09 76.50 79.86 74.40 78.90 2.9M
2025-09-08 81.90 84.89 75.89 76.92 4.8M
2025-09-05 78.73 82.77 78.21 81.89 2.5M
2025-09-04 87.90 88.80 77.17 78.74 3.5M
2025-09-03 88.60 88.60 83.80 85.38 2.8M
2025-09-02 92.70 93.98 84.72 87.20 5.7M
2025-09-01 91.64 96.87 87.53 94.20 6.3M
2025-08-29 90.80 97.78 88.00 91.18 7.5M
2025-08-28 83.80 85.85 80.50 84.60 4.6M
2025-08-27 85.90 88.50 83.10 83.80 3.5M
2025-08-26 86.79 89.26 85.79 86.00 3.3M
2025-08-25 87.01 88.85 84.91 86.90 4.8M
2025-08-22 87.14 90.50 85.69 87.88 6.3M
2025-08-21 94.52 99.88 85.60 86.31 6.5M
2025-08-20 92.39 93.30 87.60 92.88 5.4M
2025-08-19 95.77 106.45 93.00 94.11 8.4M
2025-08-18 94.96 96.77 90.05 96.77 6.6M
2025-08-15 76.99 85.00 74.55 80.64 6.8M
2025-08-14 71.11 78.10 70.60 76.30 7.6M
2025-08-13 70.95 72.21 67.61 70.27 5.0M
2025-08-12 74.46 74.46 70.40 70.90 3.5M
2025-08-11 64.20 74.00 64.01 72.60 7.2M
2025-08-08 64.57 64.78 62.66 64.03 2.7M
2025-08-07 64.05 65.50 63.00 65.00 3.3M
2025-08-06 66.00 67.00 63.30 64.15 4.5M
2025-08-05 65.50 68.52 64.62 66.95 4.8M
2025-08-04 65.34 66.85 63.68 65.69 5.0M
2025-08-01 63.98 67.00 61.15 66.99 8.1M
2025-07-31 64.06 70.00 63.43 65.26 9.8M
2025-07-30 61.50 66.02 59.68 64.00 8.6M
2025-07-29 55.80 63.20 55.28 62.65 11.5M
2025-07-28 53.80 59.38 51.51 55.78 11.7M
2025-07-25 49.88 53.50 48.55 52.00 6.4M
2025-07-24 50.15 51.88 47.70 49.45 4.0M
2025-07-23 46.23 49.38 46.01 48.80 3.9M
2025-07-22 46.62 46.79 45.66 46.29 1.3M
2025-07-21 45.44 46.93 45.44 46.62 1.6M
2025-07-18 46.67 46.67 45.04 45.64 2.1M
2025-07-17 44.10 46.70 44.02 46.43 3.2M
2025-07-16 44.05 44.40 43.79 44.16 1.1M
2025-07-15 44.80 45.44 43.85 44.05 1.4M
2025-07-14 44.65 44.80 43.50 44.10 1.1M
2025-07-11 43.49 45.50 43.20 44.54 1.8M
2025-07-10 44.18 44.36 42.83 43.18 0.9M
2025-07-09 45.67 45.73 44.10 44.18 1.0M
2025-07-08 43.16 45.97 42.61 45.65 2.3M
2025-07-07 41.80 43.76 41.31 43.03 1.2M
2025-07-04 42.59 42.79 41.82 41.89 0.8M
2025-07-03 42.67 42.88 41.67 42.55 0.9M
2025-07-02 44.28 44.40 42.38 42.67 1.6M
2025-07-01 44.30 45.45 44.06 44.50 1.6M
2025-06-30 45.18 45.52 44.20 44.20 1.1M
2025-06-27 44.44 45.20 43.80 45.18 1.7M
2025-06-26 45.00 45.34 43.96 44.47 1.2M
2025-06-25 45.33 46.09 44.52 45.00 1.5M
2025-06-24 45.11 45.74 44.71 44.95 0.8M
2025-06-23 44.35 45.24 44.10 44.96 0.6M
2025-06-20 45.96 47.49 44.60 44.62 1.2M
2025-06-19 45.90 47.78 45.62 46.00 1.3M
2025-06-18 43.64 45.90 42.82 45.87 1.4M
2025-06-17 43.78 44.13 43.10 43.61 0.5M
2025-06-16 43.76 44.80 42.51 43.66 1.0M
2025-06-13 44.50 44.79 42.36 43.90 1.0M
2025-06-12 42.69 43.95 42.15 43.95 1.0M
2025-06-11 42.28 43.28 41.81 42.77 0.8M
2025-06-10 43.83 43.85 41.75 42.05 1.1M
2025-06-09 44.50 45.30 43.57 43.77 1.1M
2025-06-06 44.48 44.70 43.54 44.60 0.6M
2025-06-05 45.24 45.24 43.62 44.58 1.0M
2025-06-04 42.92 44.54 42.92 44.50 0.9M
2025-06-03 42.25 43.40 41.66 43.25 1.0M
2025-05-30 40.97 42.54 40.97 42.25 1.5M
2025-05-29 40.48 42.24 40.01 41.41 1.5M
2025-05-28 42.74 42.74 40.29 40.40 1.0M
2025-05-27 42.87 43.70 41.79 42.01 1.0M
2025-05-26 44.06 44.46 42.01 43.23 1.1M
2025-05-23 44.41 45.35 43.79 44.33 0.9M
2025-05-22 45.17 45.75 44.06 44.29 1.7M
2025-05-21 45.38 45.54 44.31 45.16 0.9M
2025-05-20 44.97 46.42 44.83 45.62 1.0M
2025-05-19 44.75 46.00 44.43 45.08 1.0M
2025-05-16 45.49 46.24 44.73 44.95 1.0M
2025-05-15 45.64 46.98 44.97 45.54 0.9M
2025-05-14 47.65 47.71 45.97 46.23 1.4M
2025-05-13 48.99 49.28 47.68 47.68 0.8M
2025-05-12 49.71 49.83 48.32 48.38 1.2M
2025-05-09 50.33 51.23 48.57 50.19 1.9M
2025-05-08 49.69 50.05 48.70 50.05 1.1M
2025-05-07 51.08 51.31 48.86 49.32 1.3M
2025-05-06 49.17 50.46 48.70 50.00 1.1M
2025-04-30 48.99 49.73 48.20 48.99 1.1M
2025-04-29 49.66 49.96 48.32 48.54 1.1M
2025-04-28 50.07 50.07 47.99 49.79 1.5M
2025-04-25 50.22 50.22 48.70 49.79 0.8M
2025-04-24 74.64 75.60 73.83 73.88 0.7M
2025-04-23 75.09 75.09 73.90 74.64 0.5M
2025-04-22 74.55 75.21 73.91 74.53 0.5M
2025-04-21 75.88 75.88 72.51 74.66 1.3M
2025-04-18 76.24 76.24 74.00 74.67 1.0M
2025-04-17 72.00 75.99 71.00 75.50 1.5M
2025-04-16 71.00 73.50 69.65 72.25 1.6M
2025-04-15 68.06 71.28 65.84 71.28 1.3M
2025-04-14 65.67 67.69 65.55 66.97 0.6M
2025-04-11 64.20 66.77 64.00 65.50 0.7M
2025-04-10 66.46 68.00 63.30 64.51 0.9M
2025-04-09 56.60 63.30 53.70 63.30 1.0M
2025-04-08 56.78 59.59 54.24 57.93 1.1M
2025-04-07 66.00 67.56 56.79 56.79 1.6M
2025-04-03 70.51 71.60 69.11 70.99 0.7M
2025-04-02 71.70 72.36 70.69 71.20 0.4M
2025-04-01 68.52 73.80 67.41 71.66 1.3M
2025-03-31 67.58 68.90 66.62 68.21 0.6M
2025-03-28 67.50 69.00 66.27 68.23 0.6M
2025-03-27 69.66 69.73 68.00 68.20 0.8M
2025-03-26 69.91 71.20 69.08 69.66 0.3M
2025-03-25 70.96 70.96 68.23 69.20 0.2M
2025-03-24 71.00 71.79 68.00 69.46 0.7M
2025-03-21 72.62 73.48 70.56 70.77 0.5M
2025-03-20 71.50 72.85 70.81 72.62 0.5M
2025-03-19 72.00 72.33 70.99 71.40 0.6M
2025-03-18 72.62 74.50 71.55 72.60 0.9M
2025-03-17 73.63 73.75 69.00 72.61 1.2M
2025-03-14 69.18 73.55 66.12 73.00 1.9M
2025-03-13 70.38 70.60 66.77 67.20 1.2M
2025-03-12 71.78 72.06 69.70 70.55 0.9M
2025-03-11 75.00 75.10 70.00 71.62 1.5M
2025-03-10 74.60 77.98 73.52 75.00 1.2M
2025-03-07 75.26 75.59 72.00 74.70 0.9M
2025-03-06 77.20 77.69 75.07 75.25 0.9M
2025-03-05 79.01 79.01 76.00 77.00 0.6M
2025-03-04 76.00 77.98 75.07 77.80 0.8M
2025-03-03 76.00 76.25 72.00 75.35 1.4M
2025-02-28 78.77 79.18 75.10 75.36 0.9M
2025-02-27 81.98 83.09 78.80 79.67 1.4M
2025-02-26 81.70 84.82 81.36 82.00 2.2M
2025-02-25 81.90 83.67 80.51 81.12 1.2M
2025-02-24 82.90 83.50 80.66 82.00 1.0M
2025-02-21 83.38 84.10 81.37 82.90 1.1M
2025-02-20 79.02 83.42 79.00 83.00 0.9M
2025-02-19 78.53 80.80 78.53 79.74 0.5M
2025-02-18 78.67 80.42 78.01 79.50 0.5M
2025-02-17 77.08 79.88 76.92 79.38 0.5M
2025-02-14 77.02 78.33 76.67 77.62 0.5M
2025-02-13 77.92 79.89 77.38 77.58 0.7M
2025-02-12 74.54 79.79 74.44 78.68 0.9M
2025-02-11 77.09 77.70 74.10 74.91 0.9M
2025-02-10 77.53 78.53 76.24 77.77 0.7M
2025-02-07 78.45 79.66 76.10 77.90 0.5M
2025-02-06 74.01 79.49 74.01 77.29 0.6M
2025-02-05 74.05 75.95 72.68 74.70 0.4M
2025-01-27 75.42 75.47 72.00 72.50 0.5M
2025-01-24 74.93 76.00 72.83 73.51 0.5M
2025-01-23 78.88 79.35 74.79 74.80 0.7M
2025-01-22 79.01 80.00 77.41 78.38 0.3M
2025-01-21 78.79 80.28 77.34 79.66 0.5M
2025-01-20 75.93 79.99 75.93 77.96 0.6M
2025-01-17 76.80 77.90 67.00 77.08 0.5M
2025-01-16 79.35 79.96 76.40 76.80 0.6M
2025-01-15 82.50 82.60 78.60 79.01 0.6M
2025-01-14 80.66 81.60 78.22 81.60 0.9M
2025-01-13 84.50 84.95 78.95 80.20 1.4M
2025-01-10 73.53 83.92 73.53 81.64 1.9M
2025-01-09 74.00 77.34 72.89 73.14 0.9M
2025-01-08 69.25 74.67 69.24 73.76 0.8M
2025-01-07 70.00 71.70 68.23 71.70 0.7M
2025-01-06 79.00 79.97 68.10 70.06 1.5M
2025-01-03 81.03 82.41 77.93 78.66 0.7M
2025-01-02 80.69 82.75 78.17 81.17 0.8M