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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 2.45 | 2.47 | 2.40 | 2.47 | +1.23% | 0.82 | 2.63% |
| 2025-07-21 | 2.37 | 2.46 | 2.37 | 2.44 | +2.95% | 0.89 | 2.87% |
| 2025-07-18 | 2.36 | 2.40 | 2.36 | 2.37 | +0.42% | 0.40 | 1.31% |
| 2025-07-17 | 2.36 | 2.38 | 2.35 | 2.36 | -0.42% | 0.52 | 1.73% |
| 2025-07-16 | 2.33 | 2.37 | 2.30 | 2.37 | +0.42% | 0.67 | 2.23% |
| 2025-07-15 | 2.43 | 2.44 | 2.33 | 2.36 | -3.67% | 1.04 | 3.43% |
| 2025-07-14 | 2.46 | 2.49 | 2.44 | 2.45 | -0.81% | 0.61 | 1.95% |
| 2025-07-11 | 2.45 | 2.48 | 2.42 | 2.47 | +0.41% | 0.96 | 3.05% |
| 2025-07-10 | 2.45 | 2.48 | 2.44 | 2.46 | 0.00% | 0.67 | 2.14% |
| 2025-07-09 | 2.48 | 2.49 | 2.45 | 2.46 | -0.81% | 0.67 | 2.12% |
| 2025-07-08 | 2.47 | 2.50 | 2.45 | 2.48 | +0.81% | 0.84 | 2.65% |
| 2025-07-07 | 2.44 | 2.48 | 2.41 | 2.46 | +0.41% | 0.60 | 1.93% |
| 2025-07-04 | 2.47 | 2.48 | 2.44 | 2.45 | -0.81% | 0.84 | 2.69% |
| 2025-07-03 | 2.51 | 2.52 | 2.46 | 2.47 | -1.98% | 0.94 | 2.96% |
| 2025-07-02 | 2.50 | 2.58 | 2.49 | 2.52 | +0.40% | 1.17 | 3.64% |
| 2025-07-01 | 2.51 | 2.54 | 2.47 | 2.51 | +0.40% | 1.13 | 3.54% |
| 2025-06-30 | 2.50 | 2.53 | 2.46 | 2.50 | -0.40% | 1.02 | 3.20% |
| 2025-06-27 | 2.48 | 2.53 | 2.46 | 2.51 | +1.21% | 1.32 | 4.15% |
| 2025-06-26 | 2.49 | 2.52 | 2.43 | 2.48 | -1.20% | 1.55 | 4.90% |
| 2025-06-25 | 2.54 | 2.58 | 2.45 | 2.51 | -1.18% | 2.44 | 7.64% |