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
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2023-12-29 74.50 75.80 73.86 74.98 0.3M
2023-12-28 72.65 75.23 72.65 74.29 0.2M
2023-12-27 71.12 74.19 71.12 74.05 0.2M
2023-12-26 73.11 73.63 71.99 73.05 0.2M
2023-12-25 73.70 75.23 73.18 73.92 0.3M
2023-12-22 76.21 76.21 73.01 73.98 0.3M
2023-12-21 75.55 76.95 74.40 76.26 0.3M
2023-12-20 77.77 78.52 76.01 76.54 0.2M
2023-12-19 77.39 78.80 76.33 77.77 0.3M
2023-12-18 76.50 77.50 75.33 76.81 0.2M
2023-12-15 77.77 78.86 76.30 76.89 0.4M
2023-12-14 80.60 80.88 77.75 77.92 0.2M
2023-12-13 81.70 82.59 80.08 80.57 0.4M
2023-12-12 82.00 83.71 80.56 81.77 0.4M
2023-12-11 79.50 82.47 78.12 82.00 0.5M
2023-12-08 79.67 81.00 79.20 79.50 0.3M
2023-12-07 81.19 81.69 79.25 79.38 0.3M
2023-12-06 83.50 86.28 80.31 81.60 0.5M
2023-12-05 85.99 87.00 83.50 83.55 0.3M
2023-12-04 89.08 89.77 85.30 86.80 0.5M
2023-12-01 85.99 91.30 84.50 89.16 0.3M
2023-11-30 85.80 88.00 85.00 86.36 0.2M
2023-11-29 86.45 91.50 85.00 87.09 0.4M
2023-11-28 86.90 88.40 85.25 87.56 0.2M
2023-11-27 83.00 88.83 82.70 87.08 0.5M
2023-11-24 85.20 85.91 83.19 84.17 0.3M
2023-11-23 84.98 87.73 83.00 86.38 0.4M
2023-11-22 84.14 87.01 82.77 85.89 0.4M
2023-11-21 88.99 89.10 82.49 85.00 1.0M
2023-11-20 91.00 92.80 84.36 91.17 1.8M
2023-11-17 80.10 89.00 79.86 87.00 1.4M
2023-11-16 83.60 83.60 80.31 80.73 0.5M
2023-11-15 85.55 89.70 83.22 84.10 0.6M
2023-11-14 79.75 83.50 78.34 82.99 0.6M
2023-11-13 83.31 85.10 79.00 79.76 0.8M
2023-11-10 84.66 86.54 82.81 83.62 0.5M
2023-11-09 90.50 90.87 84.06 85.20 1.2M
2023-11-08 82.99 93.00 81.15 91.00 1.3M
2023-11-07 88.40 88.40 81.55 84.05 0.7M
2023-11-06 75.72 85.80 74.95 83.50 0.9M
2023-11-03 72.00 77.78 71.48 75.72 0.4M
2023-11-02 74.04 75.87 71.30 71.48 0.2M
2023-11-01 74.50 76.44 73.75 74.04 0.2M
2023-10-31 77.86 78.98 74.33 75.89 0.2M
2023-10-30 74.09 79.07 72.30 78.19 0.5M
2023-10-27 70.04 75.00 68.87 73.41 0.3M
2023-10-26 69.52 71.50 68.60 70.26 0.2M
2023-10-25 72.93 72.93 70.66 71.20 0.1M
2023-10-24 70.41 74.59 67.88 71.92 0.4M
2023-10-23 70.98 71.58 68.31 68.94 0.4M
2023-10-20 75.15 76.68 71.29 71.88 0.4M
2023-10-19 73.00 79.09 72.32 77.05 0.7M
2023-10-18 71.99 79.99 70.51 76.51 1.0M
2023-10-17 71.77 71.77 69.06 70.31 0.2M
2023-10-16 75.10 75.10 70.90 71.99 0.4M
2023-10-13 75.06 77.59 72.30 75.06 0.5M
2023-10-12 71.99 75.88 69.29 75.42 0.7M
2023-10-11 70.00 72.51 69.12 69.81 0.3M
2023-10-10 70.07 71.07 68.37 68.87 0.3M
2023-10-09 73.00 73.48 70.28 70.69 0.2M
2023-09-28 70.97 73.44 68.89 72.76 0.3M
2023-09-27 75.00 75.00 70.35 70.44 0.5M
2023-09-26 70.30 74.96 68.23 74.50 0.5M
2023-09-25 69.45 71.00 67.55 70.03 0.4M
2023-09-22 69.28 69.98 66.66 69.50 0.3M
2023-09-21 67.38 69.81 66.98 68.28 0.4M
2023-09-20 68.33 69.04 66.67 67.38 0.2M
2023-09-19 68.75 69.49 67.60 68.33 0.2M
2023-09-18 68.58 72.80 68.06 68.92 0.5M
2023-09-15 74.06 74.06 70.05 70.67 0.6M
2023-09-14 77.88 79.10 72.90 74.07 0.5M
2023-09-13 78.00 78.55 75.00 77.85 0.4M
2023-09-12 81.20 81.58 77.79 78.11 0.4M
2023-09-11 80.56 82.49 78.02 81.82 0.5M
2023-09-08 78.93 81.67 78.33 80.32 0.4M
2023-09-07 82.76 85.50 80.00 80.00 0.5M
2023-09-06 83.00 84.50 78.23 82.75 0.7M
2023-09-05 76.57 83.80 76.57 80.40 0.7M
2023-09-04 79.99 79.99 76.22 77.20 0.5M
2023-09-01 81.60 83.80 78.52 78.98 0.6M
2023-08-31 85.00 85.54 82.21 83.75 0.5M
2023-08-30 84.51 85.47 82.00 84.96 0.8M
2023-08-29 73.90 82.95 73.71 80.51 0.7M
2023-08-28 79.19 81.56 74.32 76.72 0.7M
2023-08-25 63.98 81.00 63.98 74.32 0.8M
2023-08-24 80.60 83.98 79.20 79.97 0.7M
2023-08-23 83.14 83.14 79.58 80.00 0.5M
2023-08-22 86.30 87.10 81.78 83.14 0.4M
2023-08-21 83.60 87.29 81.90 86.13 0.6M
2023-08-18 81.51 89.00 81.51 83.60 0.9M
2023-08-17 85.47 85.47 79.59 82.00 1.1M
2023-08-16 83.02 85.14 83.02 83.79 0.2M
2023-08-15 87.32 87.32 82.40 85.42 0.4M
2023-08-14 85.20 88.66 85.00 87.32 0.3M
2023-08-11 90.00 90.00 86.00 86.60 0.4M
2023-08-10 89.01 91.65 88.00 89.89 0.3M
2023-08-09 88.50 91.81 88.24 90.20 0.4M
2023-08-08 93.89 93.91 89.50 89.50 0.4M
2023-08-07 91.86 93.60 89.68 92.98 0.5M
2023-08-04 89.10 93.10 88.22 92.46 0.5M
2023-08-03 94.80 95.49 89.51 90.10 0.7M
2023-08-02 88.09 95.80 87.13 95.60 1.1M
2023-08-01 88.87 93.00 86.00 89.76 0.6M
2023-07-31 93.72 93.72 87.13 89.79 0.6M
2023-07-28 93.11 93.11 88.90 90.69 0.7M
2023-07-27 94.45 95.95 92.00 93.11 0.4M
2023-07-26 96.50 98.90 94.00 95.00 0.7M
2023-07-25 96.20 99.89 95.22 98.08 1.0M
2023-07-24 92.08 96.00 91.02 94.50 0.7M
2023-07-21 99.02 100.76 93.01 93.99 1.4M
2023-07-20 96.05 102.00 94.61 99.40 1.5M
2023-07-19 93.93 101.75 93.93 96.91 1.6M
2023-07-18 95.46 103.02 94.61 94.88 1.9M
2023-07-17 96.95 99.98 95.00 96.44 2.0M
2023-07-14 103.81 103.81 94.00 97.92 3.8M
2023-07-13 91.67 103.02 91.67 103.02 3.8M
2023-07-12 88.51 95.38 85.73 92.30 4.0M
2023-07-11 88.38 99.90 88.00 91.19 5.2M
2023-07-10 87.30 94.80 77.00 87.11 9.7M