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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 2.53 | 2.60 | 2.53 | 2.58 | +1.98% | 1.68 | 5.10% |
| 2025-08-18 | 2.44 | 2.58 | 2.41 | 2.53 | +4.55% | 1.67 | 5.22% |
| 2025-08-15 | 2.40 | 2.43 | 2.40 | 2.42 | +0.41% | 0.39 | 1.26% |
| 2025-08-14 | 2.46 | 2.47 | 2.40 | 2.41 | -2.03% | 0.54 | 1.75% |
| 2025-08-13 | 2.49 | 2.49 | 2.44 | 2.46 | -1.20% | 0.52 | 1.64% |
| 2025-08-12 | 2.46 | 2.52 | 2.46 | 2.49 | +0.81% | 0.62 | 1.96% |
| 2025-08-11 | 2.44 | 2.47 | 2.41 | 2.47 | +2.07% | 0.52 | 1.66% |
| 2025-08-08 | 2.44 | 2.45 | 2.40 | 2.42 | -0.82% | 0.47 | 1.51% |
| 2025-08-07 | 2.46 | 2.47 | 2.44 | 2.44 | -0.81% | 0.51 | 1.62% |
| 2025-08-06 | 2.49 | 2.50 | 2.44 | 2.46 | -1.20% | 0.55 | 1.76% |
| 2025-08-05 | 2.48 | 2.50 | 2.46 | 2.49 | +0.40% | 0.84 | 2.65% |
| 2025-08-04 | 2.45 | 2.53 | 2.45 | 2.48 | 0.00% | 1.15 | 3.62% |
| 2025-08-01 | 2.38 | 2.61 | 2.37 | 2.48 | +3.77% | 1.70 | 5.33% |
| 2025-07-31 | 2.43 | 2.45 | 2.37 | 2.39 | -2.05% | 0.57 | 1.85% |
| 2025-07-30 | 2.46 | 2.49 | 2.43 | 2.44 | -0.81% | 0.50 | 1.60% |
| 2025-07-29 | 2.47 | 2.48 | 2.42 | 2.46 | -0.40% | 0.54 | 1.74% |
| 2025-07-28 | 2.50 | 2.50 | 2.45 | 2.47 | -1.20% | 0.48 | 1.52% |
| 2025-07-25 | 2.50 | 2.52 | 2.48 | 2.50 | 0.00% | 0.63 | 1.99% |
| 2025-07-24 | 2.44 | 2.50 | 2.43 | 2.50 | +2.46% | 0.87 | 2.75% |
| 2025-07-23 | 2.48 | 2.49 | 2.44 | 2.44 | -1.21% | 0.75 | 2.36% |