天有为
SH603202 前复权 MAIN
51.30
+0.26
(+0.51%)
今开
51.03
最高
51.88
最低
50.80
昨收
51.04
振幅
2.12%
成交量
80.0万
交易日数
351
数据区间
2025-04-24 ~ 2026-09-30
MA5
51.50
MA10
51.44
MA20
51.85
MA60
52.11
MA5
MA10
MA20
MA60
前复权
全部个股
| # | Date | Open | High | Low | Close | Vol |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 51.03 | 51.88 | 50.80 | 51.30 | 80万 |
| 2 | 2026-09-29 | 50.60 | 51.30 | 50.49 | 51.04 | 77万 |
| 3 | 2026-09-28 | 51.97 | 51.97 | 50.38 | 50.50 | 93万 |
| 4 | 2026-09-24 | 52.55 | 53.10 | 51.78 | 51.78 | 69万 |
| 5 | 2026-09-23 | 52.20 | 53.08 | 52.12 | 52.87 | 107万 |
| 6 | 2026-09-22 | 51.58 | 52.40 | 51.53 | 52.27 | 101万 |
| 7 | 2026-09-21 | 51.59 | 51.85 | 51.25 | 51.57 | 108万 |
| 8 | 2026-09-18 | 50.83 | 51.94 | 50.80 | 51.75 | 76万 |
| 9 | 2026-09-17 | 50.40 | 51.00 | 50.11 | 50.85 | 65万 |
| 10 | 2026-09-16 | 50.40 | 50.72 | 49.90 | 50.49 | 54万 |
| 11 | 2026-09-15 | 51.10 | 51.22 | 50.50 | 50.61 | 48万 |
| 12 | 2026-09-14 | 50.38 | 51.18 | 50.26 | 51.09 | 55万 |