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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 2.65 | 2.68 | 2.51 | 2.54 | -7.64% | 3.24 | 9.93% |
| 2025-06-23 | 2.65 | 2.80 | 2.59 | 2.75 | +3.77% | 3.24 | 9.29% |
| 2025-06-20 | 2.88 | 2.88 | 2.65 | 2.65 | -9.86% | 3.72 | 10.68% |
| 2025-06-19 | 2.81 | 3.17 | 2.76 | 2.94 | -1.67% | 5.89 | 15.67% |
| 2025-06-18 | 2.88 | 3.09 | 2.77 | 2.99 | +5.65% | 7.71 | 20.47% |
| 2025-06-17 | 2.54 | 2.83 | 2.53 | 2.83 | +10.12% | 3.32 | 9.33% |
| 2025-06-16 | 2.48 | 2.62 | 2.48 | 2.57 | +4.47% | 2.46 | 7.55% |
| 2025-06-13 | 2.41 | 2.58 | 2.38 | 2.46 | +2.07% | 2.24 | 7.08% |
| 2025-06-12 | 2.40 | 2.44 | 2.37 | 2.41 | +0.42% | 0.60 | 1.94% |
| 2025-06-11 | 2.39 | 2.45 | 2.39 | 2.40 | +0.42% | 0.62 | 2.02% |
| 2025-06-10 | 2.41 | 2.53 | 2.36 | 2.39 | -0.83% | 0.78 | 2.54% |
| 2025-06-09 | 2.37 | 2.43 | 2.37 | 2.41 | +1.26% | 0.80 | 2.62% |
| 2025-06-06 | 2.33 | 2.47 | 2.32 | 2.38 | +2.15% | 0.98 | 3.21% |
| 2025-06-05 | 2.32 | 2.38 | 2.30 | 2.33 | +0.43% | 0.58 | 1.95% |
| 2025-06-04 | 2.31 | 2.34 | 2.26 | 2.32 | +0.43% | 0.47 | 1.60% |
| 2025-06-03 | 2.30 | 2.38 | 2.29 | 2.31 | 0.00% | 0.42 | 1.42% |
| 2025-05-30 | 2.29 | 2.33 | 2.26 | 2.31 | 0.00% | 0.46 | 1.56% |
| 2025-05-29 | 2.27 | 2.32 | 2.25 | 2.31 | +1.32% | 0.43 | 1.46% |
| 2025-05-28 | 2.34 | 2.38 | 2.27 | 2.28 | -2.98% | 0.50 | 1.70% |
| 2025-05-27 | 2.30 | 2.36 | 2.28 | 2.35 | +2.17% | 0.44 | 1.47% |