赤天化 sh.600227
3.16
+1.94%
2026-05-22
上海证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 3.10 | 3.17 | 3.04 | 3.16 | +1.94% | 1.93 | 4.82% |
| 2026-05-21 | 3.24 | 3.27 | 3.08 | 3.10 | -5.49% | 2.82 | 6.96% |
| 2026-05-20 | 3.42 | 3.42 | 3.21 | 3.28 | -4.09% | 2.98 | 7.11% |
| 2026-05-19 | 3.60 | 3.62 | 3.35 | 3.42 | -5.52% | 4.19 | 9.60% |
| 2026-05-18 | 3.63 | 3.71 | 3.57 | 3.62 | -1.09% | 3.25 | 7.03% |
| 2026-05-15 | 3.52 | 3.81 | 3.50 | 3.66 | +1.10% | 5.48 | 11.64% |
| 2026-05-14 | 3.68 | 3.84 | 3.59 | 3.62 | -2.43% | 5.69 | 12.07% |
| 2026-05-13 | 3.68 | 3.80 | 3.65 | 3.71 | -0.27% | 4.19 | 8.84% |
| 2026-05-12 | 3.88 | 3.90 | 3.68 | 3.72 | -5.10% | 5.89 | 12.34% |
| 2026-05-11 | 3.86 | 4.05 | 3.85 | 3.92 | +1.82% | 7.73 | 15.36% |
| 2026-05-08 | 3.95 | 3.97 | 3.76 | 3.85 | -2.04% | 6.47 | 13.19% |
| 2026-05-07 | 3.96 | 4.00 | 3.88 | 3.93 | -2.96% | 7.14 | 14.25% |
| 2026-05-06 | 4.00 | 4.09 | 3.88 | 4.05 | -0.98% | 8.39 | 16.41% |
| 2026-04-30 | 4.17 | 4.22 | 4.00 | 4.09 | -2.85% | 8.79 | 16.85% |
| 2026-04-29 | 4.07 | 4.35 | 4.00 | 4.21 | +3.95% | 16.41 | 30.44% |
| 2026-04-28 | 3.68 | 4.05 | 3.68 | 4.05 | +10.05% | 10.24 | 20.11% |
| 2026-04-27 | 3.88 | 3.88 | 3.61 | 3.68 | -7.07% | 9.30 | 19.71% |
| 2026-04-24 | 3.58 | 4.05 | 3.53 | 3.96 | +7.61% | 14.08 | 28.20% |
| 2026-04-23 | 3.56 | 3.89 | 3.42 | 3.68 | +3.37% | 9.49 | 20.38% |
| 2026-04-22 | 3.55 | 3.65 | 3.47 | 3.56 | +0.56% | 5.41 | 11.84% |