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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 3.49 | 3.61 | 3.37 | 3.54 | +0.85% | 4.87 | 10.91% |
| 2026-04-20 | 3.46 | 3.51 | 3.34 | 3.51 | +1.45% | 3.43 | 7.79% |
| 2026-04-17 | 3.59 | 3.64 | 3.42 | 3.46 | -3.89% | 4.12 | 9.27% |
| 2026-04-16 | 3.59 | 3.62 | 3.47 | 3.60 | +1.98% | 3.12 | 6.87% |
| 2026-04-15 | 3.66 | 3.67 | 3.52 | 3.53 | -4.08% | 3.54 | 7.80% |
| 2026-04-14 | 3.76 | 3.79 | 3.62 | 3.68 | -2.90% | 4.67 | 9.98% |
| 2026-04-13 | 3.86 | 3.88 | 3.65 | 3.79 | +1.34% | 5.50 | 11.49% |
| 2026-04-10 | 3.86 | 3.87 | 3.67 | 3.74 | -2.60% | 5.09 | 10.59% |
| 2026-04-09 | 3.94 | 4.15 | 3.71 | 3.84 | -1.03% | 8.56 | 17.34% |
| 2026-04-08 | 3.75 | 3.94 | 3.70 | 3.88 | +1.57% | 9.12 | 18.56% |
| 2026-04-07 | 3.52 | 3.82 | 3.49 | 3.82 | +10.09% | 7.29 | 15.41% |
| 2026-04-03 | 3.70 | 3.74 | 3.41 | 3.47 | -8.44% | 6.44 | 14.47% |
| 2026-04-02 | 3.86 | 3.94 | 3.73 | 3.79 | -1.30% | 7.76 | 15.87% |
| 2026-04-01 | 3.97 | 4.00 | 3.79 | 3.84 | -2.54% | 8.27 | 16.78% |
| 2026-03-31 | 4.30 | 4.37 | 3.93 | 3.94 | -9.22% | 11.10 | 21.24% |
| 2026-03-30 | 4.37 | 4.58 | 4.18 | 4.34 | +1.64% | 16.70 | 29.87% |
| 2026-03-27 | 3.77 | 4.27 | 3.77 | 4.27 | +10.05% | 13.43 | 25.07% |
| 2026-03-26 | 4.08 | 4.16 | 3.83 | 3.88 | -2.51% | 12.52 | 24.62% |
| 2026-03-25 | 3.83 | 4.09 | 3.83 | 3.98 | -0.99% | 11.04 | 21.83% |
| 2026-03-24 | 3.90 | 4.04 | 3.68 | 4.02 | +3.88% | 12.49 | 25.25% |