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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 4.07 | 4.29 | 3.83 | 3.87 | -9.15% | 13.01 | 25.19% |
| 2026-03-20 | 4.40 | 4.66 | 4.22 | 4.26 | -8.78% | 13.55 | 24.18% |
| 2026-03-19 | 5.30 | 5.35 | 4.55 | 4.67 | -6.60% | 17.84 | 28.48% |
| 2026-03-18 | 5.29 | 5.40 | 4.77 | 5.00 | -5.48% | 20.49 | 31.78% |
| 2026-03-17 | 4.60 | 5.29 | 4.60 | 5.29 | +9.98% | 23.15 | 35.97% |
| 2026-03-16 | 4.50 | 4.81 | 4.42 | 4.81 | +10.07% | 20.90 | 34.48% |
| 2026-03-13 | 3.96 | 4.37 | 3.96 | 4.37 | +10.08% | 17.07 | 31.16% |
| 2026-03-12 | 4.04 | 4.28 | 3.88 | 3.97 | -1.98% | 15.22 | 29.26% |
| 2026-03-11 | 3.73 | 4.15 | 3.69 | 4.05 | +5.74% | 15.64 | 31.68% |
| 2026-03-10 | 3.50 | 3.98 | 3.40 | 3.83 | +5.80% | 16.44 | 34.48% |
| 2026-03-09 | 3.62 | 3.62 | 3.46 | 3.62 | +10.03% | 8.96 | 19.45% |
| 2026-03-06 | 2.92 | 3.29 | 2.91 | 3.29 | +10.03% | 5.60 | 13.91% |
| 2026-03-05 | 3.06 | 3.13 | 2.92 | 2.99 | -6.56% | 5.33 | 13.94% |
| 2026-03-04 | 3.14 | 3.38 | 2.99 | 3.20 | -3.61% | 7.05 | 17.49% |
| 2026-03-03 | 3.45 | 3.49 | 3.30 | 3.32 | +4.73% | 12.62 | 28.99% |
| 2026-03-02 | 3.16 | 3.17 | 3.00 | 3.17 | +10.07% | 4.71 | 11.77% |
| 2026-02-27 | 2.84 | 2.96 | 2.83 | 2.88 | +0.70% | 3.26 | 8.88% |
| 2026-02-26 | 2.95 | 3.09 | 2.83 | 2.86 | -3.05% | 6.77 | 18.07% |
| 2026-02-25 | 2.77 | 2.95 | 2.76 | 2.95 | +10.07% | 2.89 | 7.76% |
| 2026-02-24 | 2.51 | 2.73 | 2.50 | 2.68 | +8.06% | 3.49 | 10.20% |