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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 2.55 | 2.57 | 2.47 | 2.48 | -3.12% | 0.62 | 1.94% |
| 2026-02-12 | 2.60 | 2.65 | 2.54 | 2.56 | -1.92% | 0.76 | 2.30% |
| 2026-02-11 | 2.60 | 2.65 | 2.58 | 2.61 | +0.77% | 0.68 | 2.04% |
| 2026-02-10 | 2.60 | 2.62 | 2.57 | 2.59 | 0.00% | 0.77 | 2.33% |
| 2026-02-09 | 2.54 | 2.60 | 2.54 | 2.59 | +2.37% | 0.86 | 2.60% |
| 2026-02-06 | 2.47 | 2.55 | 2.46 | 2.53 | +1.61% | 0.62 | 1.92% |
| 2026-02-05 | 2.54 | 2.57 | 2.47 | 2.49 | -1.58% | 0.52 | 1.62% |
| 2026-02-04 | 2.47 | 2.54 | 2.44 | 2.53 | +2.43% | 0.70 | 2.19% |
| 2026-02-03 | 2.44 | 2.47 | 2.43 | 2.47 | +2.07% | 0.52 | 1.65% |
| 2026-02-02 | 2.55 | 2.57 | 2.41 | 2.42 | -6.92% | 1.21 | 3.81% |
| 2026-01-30 | 2.60 | 2.67 | 2.53 | 2.60 | -2.26% | 1.25 | 3.78% |
| 2026-01-29 | 2.68 | 2.72 | 2.60 | 2.66 | 0.00% | 1.39 | 4.09% |
| 2026-01-28 | 2.59 | 2.69 | 2.57 | 2.66 | +2.31% | 1.39 | 4.11% |
| 2026-01-27 | 2.64 | 2.66 | 2.57 | 2.60 | -2.62% | 1.20 | 3.63% |
| 2026-01-26 | 2.58 | 2.76 | 2.56 | 2.67 | +3.89% | 2.22 | 6.52% |
| 2026-01-23 | 2.52 | 2.57 | 2.50 | 2.57 | +1.98% | 1.18 | 3.62% |
| 2026-01-22 | 2.46 | 2.59 | 2.45 | 2.52 | +2.02% | 1.11 | 3.44% |
| 2026-01-21 | 2.44 | 2.48 | 2.42 | 2.47 | +1.23% | 0.63 | 2.02% |
| 2026-01-20 | 2.44 | 2.45 | 2.42 | 2.44 | -0.41% | 0.40 | 1.28% |
| 2026-01-19 | 2.42 | 2.45 | 2.41 | 2.45 | +0.41% | 0.49 | 1.59% |