天承科技（688603）历史行情
以下为天承科技近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。
| 日期 | 开盘 | 收盘 | 最高 | 最低 | 涨跌额 | 涨跌幅 | 成交量 | 成交额 | 换手率 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-10-08 | 111.100 | 103.190 | 116.500 | 102.500 | -8.310 | -7.453% | 458.66万 | 4.97亿 | 3.677% |
| 2026-10-07 | 113.600 | 111.500 | 118.880 | 111.010 | -1.100 | -0.977% | 388.38万 | 4.47亿 | 3.114% |
| 2026-10-06 | 113.600 | 111.500 | 118.880 | 111.010 | -1.100 | -0.977% | 388.38万 | 4.47亿 | 3.114% |
| 2026-10-05 | 113.600 | 111.500 | 118.880 | 111.010 | -1.100 | -0.977% | 388.38万 | 4.47亿 | 3.114% |
| 2026-10-02 | 113.600 | 111.500 | 118.880 | 111.010 | -1.100 | -0.977% | 388.38万 | 4.47亿 | 3.114% |
| 2026-10-01 | 113.600 | 111.500 | 118.880 | 111.010 | -1.100 | -0.977% | 388.38万 | 4.47亿 | 3.114% |
| 2026-09-30 | 113.600 | 111.500 | 118.880 | 111.010 | -1.100 | -0.977% | 388.38万 | 0.00亿 | 0.000% |
| 2026-09-29 | 110.350 | 112.600 | 113.660 | 110.200 | 0.150 | 0.133% | 300.14万 | 0.00亿 | 0.000% |
| 2026-09-28 | 128.120 | 112.450 | 129.230 | 112.250 | -12.670 | -10.126% | 633.55万 | 0.00亿 | 0.000% |
| 2026-09-27 | 129.000 | 125.120 | 129.590 | 124.280 | -3.520 | -2.736% | 582.71万 | 7.38亿 | 4.672% |
| 2026-09-24 | 129.000 | 125.120 | 129.590 | 124.280 | -3.520 | -2.736% | 582.71万 | 0.00亿 | 0.000% |
| 2026-09-23 | 121.000 | 128.640 | 130.000 | 120.680 | 8.140 | 6.755% | 839.36万 | 0.00亿 | 0.000% |
| 2026-09-22 | 123.960 | 120.500 | 126.430 | 119.000 | -1.800 | -1.472% | 506.69万 | 0.00亿 | 0.000% |
| 2026-09-21 | 125.000 | 122.300 | 125.500 | 121.050 | -2.070 | -1.664% | 570.99万 | 0.00亿 | 0.000% |
| 2026-09-18 | 121.000 | 124.370 | 125.990 | 116.500 | 6.570 | 5.577% | 865.07万 | 0.00亿 | 0.000% |
| 2026-09-17 | 119.000 | 117.800 | 124.200 | 117.170 | -0.850 | -0.716% | 600.06万 | 0.00亿 | 0.000% |
| 2026-09-16 | 116.560 | 118.650 | 121.570 | 115.490 | 2.070 | 1.776% | 568.46万 | 0.00亿 | 0.000% |
| 2026-09-15 | 114.010 | 116.580 | 122.880 | 113.990 | 2.130 | 1.861% | 644.73万 | 0.00亿 | 0.000% |
| 2026-09-14 | 108.000 | 114.450 | 117.330 | 106.600 | 3.570 | 3.220% | 584.09万 | 0.00亿 | 0.000% |
| 2026-09-11 | 112.000 | 110.880 | 116.990 | 107.100 | -4.020 | -3.499% | 541.06万 | 0.00亿 | 0.000% |
| 2026-09-10 | 112.660 | 114.900 | 121.200 | 110.050 | 1.510 | 1.332% | 598.96万 | 0.00亿 | 0.000% |
| 2026-09-09 | 117.340 | 113.390 | 119.900 | 112.350 | -3.090 | -2.653% | 479.28万 | 0.00亿 | 0.000% |
| 2026-09-08 | 119.000 | 116.480 | 121.970 | 113.630 | -4.040 | -3.352% | 668.19万 | 0.00亿 | 0.000% |
| 2026-09-07 | 119.000 | 120.520 | 122.360 | 109.000 | 2.520 | 2.136% | 929.43万 | 0.00亿 | 0.000% |
| 2026-09-04 | 125.210 | 118.000 | 126.880 | 116.880 | -4.880 | -3.971% | 852.17万 | 0.00亿 | 0.000% |
| 2026-09-03 | 118.400 | 122.880 | 125.000 | 113.000 | 7.390 | 6.399% | 805.85万 | 0.00亿 | 0.000% |
| 2026-09-02 | 110.110 | 115.490 | 118.400 | 108.350 | 3.120 | 2.777% | 575.03万 | 0.00亿 | 0.000% |
| 2026-09-01 | 118.010 | 112.370 | 120.000 | 110.100 | -6.790 | -5.698% | 556.88万 | 0.00亿 | 0.000% |
| 2026-08-31 | 112.190 | 119.160 | 119.600 | 110.000 | 5.960 | 5.265% | 585.91万 | 0.00亿 | 0.000% |
| 2026-08-28 | 114.430 | 113.200 | 120.020 | 112.530 | -2.380 | -2.059% | 592.01万 | 0.00亿 | 0.000% |
| 2026-08-27 | 107.000 | 115.580 | 117.980 | 105.060 | 9.580 | 9.038% | 591.94万 | 0.00亿 | 0.000% |
| 2026-08-26 | 102.960 | 106.000 | 109.990 | 98.630 | 2.680 | 2.594% | 443.90万 | 0.00亿 | 0.000% |
| 2026-08-25 | 97.560 | 103.320 | 104.840 | 96.180 | -1.060 | -1.016% | 448.39万 | 0.00亿 | 0.000% |
| 2026-08-24 | 106.500 | 104.380 | 107.890 | 101.010 | -2.490 | -2.330% | 335.52万 | 0.00亿 | 0.000% |
| 2026-08-21 | 104.500 | 106.870 | 109.800 | 101.720 | 1.870 | 1.781% | 359.30万 | 0.00亿 | 0.000% |
| 2026-08-20 | 106.860 | 105.000 | 108.950 | 103.680 | 0.250 | 0.239% | 350.88万 | 0.00亿 | 0.000% |
| 2026-08-19 | 112.200 | 104.750 | 115.660 | 104.000 | -13.400 | -11.342% | 632.65万 | 0.00亿 | 0.000% |
| 2026-08-18 | 118.980 | 118.150 | 121.680 | 114.500 | -0.810 | -0.681% | 673.45万 | 0.00亿 | 0.000% |
| 2026-08-17 | 112.120 | 118.960 | 119.880 | 109.300 | 8.210 | 7.413% | 662.87万 | 0.00亿 | 0.000% |
| 2026-08-14 | 108.180 | 110.750 | 112.120 | 108.020 | 3.390 | 3.158% | 516.09万 | 0.00亿 | 0.000% |
| 2026-08-13 | 112.000 | 107.360 | 115.600 | 106.880 | -3.120 | -2.824% | 718.77万 | 0.00亿 | 0.000% |
| 2026-08-12 | 109.060 | 110.480 | 112.150 | 107.550 | 1.980 | 1.825% | 633.15万 | 0.00亿 | 0.000% |
| 2026-08-11 | 109.580 | 108.500 | 111.800 | 106.000 | -2.890 | -2.594% | 541.44万 | 0.00亿 | 0.000% |
| 2026-08-10 | 116.770 | 111.390 | 117.000 | 107.400 | -5.910 | -5.038% | 917.81万 | 0.00亿 | 0.000% |
| 2026-08-07 | 107.790 | 117.300 | 122.970 | 103.210 | 11.620 | 10.995% | 1,027.89万 | 0.00亿 | 0.000% |
| 2026-08-06 | 96.580 | 105.680 | 106.470 | 95.860 | 6.900 | 6.985% | 704.27万 | 0.00亿 | 0.000% |
| 2026-08-05 | 89.500 | 98.780 | 100.600 | 89.000 | 7.180 | 7.838% | 629.22万 | 0.00亿 | 0.000% |
| 2026-08-04 | 82.500 | 91.600 | 92.280 | 80.380 | 10.140 | 12.448% | 564.82万 | 0.00亿 | 0.000% |
| 2026-08-03 | 83.460 | 81.460 | 87.280 | 79.880 | -2.270 | -2.711% | 503.85万 | 0.00亿 | 0.000% |
| 2026-07-31 | 90.000 | 83.730 | 92.940 | 83.490 | 2.730 | 3.370% | 570.91万 | 0.00亿 | 0.000% |
| 2026-07-30 | 89.670 | 81.000 | 92.580 | 79.880 | -9.360 | -10.359% | 583.26万 | 0.00亿 | 0.000% |
| 2026-07-29 | 93.290 | 90.360 | 95.000 | 84.660 | -3.390 | -3.616% | 570.45万 | 0.00亿 | 0.000% |
| 2026-07-28 | 100.000 | 93.750 | 102.780 | 92.690 | -8.550 | -8.358% | 455.31万 | 0.00亿 | 0.000% |
| 2026-07-27 | 97.530 | 102.300 | 102.680 | 94.570 | 5.220 | 5.377% | 383.85万 | 0.00亿 | 0.000% |
| 2026-07-24 | 100.000 | 97.080 | 101.500 | 95.700 | -3.100 | -3.094% | 276.60万 | 0.00亿 | 0.000% |
| 2026-07-23 | 103.480 | 100.180 | 107.270 | 99.000 | -1.970 | -1.929% | 414.42万 | 0.00亿 | 0.000% |
| 2026-07-22 | 105.530 | 102.150 | 109.000 | 101.310 | -4.150 | -3.904% | 448.17万 | 0.00亿 | 0.000% |
| 2026-07-21 | 97.960 | 106.300 | 107.000 | 85.220 | 10.540 | 11.007% | 683.03万 | 0.00亿 | 0.000% |
| 2026-07-20 | 115.000 | 95.760 | 115.200 | 91.060 | -15.240 | -13.730% | 667.24万 | 0.00亿 | 0.000% |
| 2026-07-17 | 123.000 | 111.000 | 124.000 | 111.000 | -10.850 | -8.904% | 469.93万 | 0.00亿 | 0.000% |
| 2026-07-16 | 125.970 | 121.850 | 129.980 | 120.000 | -7.150 | -5.543% | 420.97万 | 0.00亿 | 0.000% |
| 2026-07-15 | 139.120 | 129.000 | 139.870 | 128.460 | -7.610 | -5.571% | 386.55万 | 0.00亿 | 0.000% |
| 2026-07-14 | 131.600 | 136.610 | 139.000 | 127.070 | 7.510 | 5.817% | 473.93万 | 0.00亿 | 0.000% |
| 2026-07-13 | 139.900 | 129.100 | 143.800 | 128.290 | -10.920 | -7.799% | 579.72万 | 0.00亿 | 0.000% |
| 2026-07-10 | 153.900 | 140.020 | 155.540 | 140.010 | -9.350 | -6.260% | 505.77万 | 0.00亿 | 0.000% |
| 2026-07-09 | 145.660 | 149.370 | 150.670 | 139.660 | 8.170 | 5.786% | 546.02万 | 0.00亿 | 0.000% |
| 2026-07-08 | 151.230 | 141.200 | 155.300 | 140.180 | -8.800 | -5.867% | 471.76万 | 0.00亿 | 0.000% |
| 2026-07-07 | 148.140 | 150.000 | 155.750 | 145.000 | -0.180 | -0.120% | 464.27万 | 0.00亿 | 0.000% |
| 2026-07-06 | 162.840 | 150.180 | 166.660 | 150.000 | -13.620 | -8.315% | 623.50万 | 0.00亿 | 0.000% |
| 2026-07-03 | 172.550 | 163.800 | 176.970 | 163.200 | -11.530 | -6.576% | 632.87万 | 0.00亿 | 0.000% |
| 2026-07-02 | 183.000 | 175.330 | 189.980 | 173.040 | -21.320 | -10.842% | 646.57万 | 0.00亿 | 0.000% |
| 2026-07-01 | 201.000 | 196.650 | 207.000 | 187.060 | -11.300 | -5.434% | 842.33万 | 0.00亿 | 0.000% |
| 2026-06-30 | 186.000 | 207.950 | 209.940 | 177.500 | 16.760 | 8.766% | 906.16万 | 0.00亿 | 0.000% |
| 2026-06-29 | 199.780 | 191.190 | 200.870 | 168.860 | -7.480 | -3.765% | 1,101.90万 | 0.00亿 | 0.000% |
| 2026-06-26 | 180.970 | 198.670 | 202.360 | 175.190 | 12.480 | 6.703% | 1,136.05万 | 0.00亿 | 0.000% |
| 2026-06-25 | 179.860 | 186.190 | 199.660 | 173.860 | 14.430 | 8.401% | 1,055.12万 | 0.00亿 | 0.000% |
| 2026-06-24 | 168.660 | 171.760 | 172.740 | 163.860 | 1.830 | 1.077% | 669.73万 | 0.00亿 | 0.000% |
| 2026-06-23 | 179.860 | 169.930 | 182.860 | 168.370 | -17.430 | -9.303% | 731.20万 | 0.00亿 | 0.000% |
| 2026-06-22 | 195.640 | 187.360 | 199.830 | 181.660 | -7.150 | -3.676% | 857.14万 | 0.00亿 | 0.000% |
| 2026-06-18 | 196.370 | 194.510 | 205.760 | 190.300 | -1.470 | -0.750% | 841.69万 | 0.00亿 | 0.000% |
| 2026-06-17 | 193.850 | 195.980 | 213.740 | 189.870 | 0.860 | 0.441% | 1,091.82万 | 0.00亿 | 0.000% |
| 2026-06-16 | 189.790 | 195.120 | 202.750 | 179.860 | 9.930 | 5.362% | 1,197.85万 | 0.00亿 | 0.000% |
| 2026-06-15 | 159.860 | 185.190 | 185.190 | 158.080 | 30.890 | 20.019% | 897.51万 | 0.00亿 | 0.000% |
| 2026-06-12 | 168.370 | 154.300 | 172.250 | 152.390 | -8.010 | -4.935% | 637.82万 | 0.00亿 | 0.000% |
| 2026-06-11 | 165.270 | 162.310 | 171.840 | 158.880 | -6.560 | -3.885% | 394.55万 | 0.00亿 | 0.000% |
| 2026-06-10 | 174.070 | 168.870 | 177.240 | 163.940 | -11.990 | -6.629% | 524.07万 | 0.00亿 | 0.000% |
| 2026-06-09 | 182.860 | 180.860 | 187.730 | 170.660 | 3.440 | 1.939% | 596.57万 | 0.00亿 | 0.000% |
| 2026-06-08 | 164.660 | 177.420 | 182.840 | 160.660 | 1.060 | 0.601% | 688.03万 | 0.00亿 | 0.000% |
| 2026-06-05 | 165.980 | 176.360 | 187.740 | 161.630 | 4.820 | 2.810% | 1,045.18万 | 0.00亿 | 0.000% |
| 2026-06-04 | 155.250 | 171.540 | 174.860 | 154.860 | 13.290 | 8.398% | 943.03万 | 0.00亿 | 0.000% |
| 2026-06-03 | 160.980 | 158.250 | 162.760 | 153.060 | -3.780 | -2.333% | 703.21万 | 0.00亿 | 0.000% |
| 2026-06-02 | 156.860 | 162.030 | 163.310 | 146.960 | 2.280 | 1.427% | 803.59万 | 0.00亿 | 0.000% |
| 2026-06-01 | 163.860 | 159.750 | 167.750 | 152.670 | -5.440 | -3.293% | 723.62万 | 0.00亿 | 0.000% |
| 2026-05-29 | 169.320 | 165.190 | 183.860 | 163.160 | -4.440 | -2.617% | 1,273.75万 | 0.00亿 | 0.000% |
| 2026-05-28 | 161.870 | 169.630 | 174.390 | 157.860 | 2.640 | 1.581% | 921.36万 | 0.00亿 | 0.000% |
| 2026-05-27 | 182.850 | 166.990 | 182.850 | 163.750 | -11.000 | -6.180% | 1,001.57万 | 0.00亿 | 0.000% |
| 2026-05-26 | 179.860 | 177.990 | 181.860 | 164.970 | -4.870 | -2.663% | 1,035.96万 | 0.00亿 | 0.000% |
| 2026-05-25 | 186.060 | 182.860 | 189.520 | 176.350 | 12.180 | 7.136% | 1,211.05万 | 0.00亿 | 0.000% |
| 2026-05-22 | 149.800 | 170.680 | 170.680 | 149.800 | 28.470 | 20.020% | 775.74万 | 0.00亿 | 0.000% |
| 2026-05-21 | 166.860 | 142.210 | 173.280 | 140.080 | -6.420 | -4.319% | 1,251.15万 | 0.00亿 | 0.000% |
| 2026-05-20 | 157.850 | 148.630 | 164.860 | 143.650 | -6.330 | -4.085% | 805.34万 | 0.00亿 | 0.000% |
| 2026-05-19 | 146.860 | 154.960 | 156.740 | 146.860 | 11.300 | 7.866% | 1,016.30万 | 0.00亿 | 0.000% |
| 2026-05-18 | 138.910 | 143.660 | 147.890 | 136.860 | 3.900 | 2.790% | 1,000.22万 | 0.00亿 | 0.000% |
| 2026-05-15 | 138.980 | 139.760 | 149.910 | 138.420 | -8.100 | -5.478% | 944.83万 | 0.00亿 | 0.000% |
| 2026-05-14 | 131.860 | 147.860 | 151.860 | 127.410 | 11.500 | 8.434% | 1,276.12万 | 0.00亿 | 0.000% |
| 2026-05-13 | 129.860 | 136.360 | 137.840 | 127.560 | 4.740 | 3.601% | 843.38万 | 0.00亿 | 0.000% |
| 2026-05-12 | 130.360 | 131.620 | 134.860 | 122.360 | 10.580 | 8.741% | 999.74万 | 0.00亿 | 0.000% |
| 2026-05-11 | 102.860 | 121.040 | 121.040 | 102.660 | 20.200 | 20.032% | 998.97万 | 0.00亿 | 0.000% |
| 2026-05-08 | 102.000 | 100.840 | 105.960 | 99.860 | -2.500 | -2.419% | 500.61万 | 0.00亿 | 0.000% |
| 2026-05-07 | 99.860 | 103.340 | 105.630 | 98.520 | 4.180 | 4.215% | 649.88万 | 0.00亿 | 0.000% |
| 2026-05-06 | 94.240 | 99.160 | 100.160 | 94.040 | 6.080 | 6.532% | 683.77万 | 0.00亿 | 0.000% |
| 2026-04-30 | 94.510 | 93.080 | 95.710 | 92.370 | -0.860 | -0.915% | 304.18万 | 0.00亿 | 0.000% |
| 2026-04-29 | 96.860 | 93.940 | 99.460 | 93.730 | -5.720 | -5.740% | 554.26万 | 0.00亿 | 0.000% |
| 2026-04-28 | 95.460 | 99.660 | 101.750 | 93.090 | 5.220 | 5.527% | 699.28万 | 0.00亿 | 0.000% |
| 2026-04-27 | 89.860 | 94.440 | 96.710 | 89.460 | 5.260 | 5.898% | 388.36万 | 0.00亿 | 0.000% |
| 2026-04-24 | 93.260 | 89.180 | 94.650 | 87.520 | -3.480 | -3.756% | 389.42万 | 0.00亿 | 0.000% |
| 2026-04-23 | 96.960 | 92.660 | 98.360 | 91.570 | -4.000 | -4.138% | 348.17万 | 0.00亿 | 0.000% |
| 2026-04-22 | 94.120 | 96.660 | 98.360 | 93.830 | 2.720 | 2.895% | 397.62万 | 0.00亿 | 0.000% |
| 2026-04-21 | 93.140 | 93.940 | 94.550 | 91.890 | -0.280 | -0.297% | 334.46万 | 0.00亿 | 0.000% |
| 2026-04-20 | 96.860 | 94.220 | 98.660 | 93.160 | -2.990 | -3.076% | 584.51万 | 0.00亿 | 0.000% |
| 2026-04-17 | 92.720 | 97.210 | 100.420 | 91.740 | 3.190 | 3.393% | 667.64万 | 0.00亿 | 0.000% |
| 2026-04-16 | 98.360 | 94.020 | 98.360 | 93.720 | -4.400 | -4.471% | 605.85万 | 0.00亿 | 0.000% |
| 2026-04-15 | 87.830 | 98.420 | 100.660 | 86.790 | 11.430 | 13.139% | 1,049.61万 | 0.00亿 | 0.000% |
| 2026-04-14 | 86.840 | 86.990 | 90.370 | 86.310 | 0.890 | 1.034% | 567.73万 | 0.00亿 | 0.000% |
| 2026-04-13 | 86.660 | 86.100 | 88.420 | 85.520 | -2.040 | -2.314% | 531.60万 | 0.00亿 | 0.000% |
| 2026-04-10 | 91.400 | 88.140 | 96.840 | 87.460 | 0.000 | 0.000% | 724.27万 | 0.00亿 | 0.000% |
| 2026-04-09 | 86.160 | 88.640 | 88.740 | 84.680 | 0.000 | 0.000% | 408.14万 | 0.00亿 | 0.000% |
| 2026-04-08 | 80.010 | 87.160 | 89.350 | 78.960 | 0.000 | 0.000% | 685.51万 | 0.00亿 | 0.000% |
| 2026-04-07 | 75.850 | 77.410 | 80.460 | 75.560 | 0.000 | 0.000% | 254.83万 | 0.00亿 | 0.000% |
| 2026-04-03 | 77.380 | 75.560 | 78.580 | 75.450 | 0.000 | 0.000% | 193.52万 | 0.00亿 | 0.000% |
| 2026-04-02 | 78.940 | 76.760 | 79.770 | 75.360 | 0.000 | 0.000% | 298.76万 | 0.00亿 | 0.000% |
| 2026-04-01 | 81.860 | 79.340 | 82.360 | 78.550 | 0.000 | 0.000% | 281.62万 | 0.00亿 | 0.000% |