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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 2.50 | 2.54 | 2.45 | 2.54 | +2.01% | 1.16 | 3.63% |
| 2025-12-16 | 2.63 | 2.63 | 2.48 | 2.49 | -5.32% | 1.60 | 4.97% |
| 2025-12-15 | 2.66 | 2.69 | 2.56 | 2.63 | -3.66% | 1.79 | 5.36% |
| 2025-12-12 | 2.68 | 2.89 | 2.65 | 2.73 | +1.87% | 2.84 | 8.06% |
| 2025-12-11 | 2.79 | 2.80 | 2.68 | 2.68 | -4.29% | 1.88 | 5.42% |
| 2025-12-10 | 2.83 | 2.89 | 2.78 | 2.80 | -1.75% | 2.33 | 6.48% |
| 2025-12-09 | 2.96 | 2.99 | 2.81 | 2.85 | -4.04% | 3.69 | 10.08% |
| 2025-12-08 | 2.88 | 3.10 | 2.83 | 2.97 | +4.95% | 7.76 | 20.56% |
| 2025-12-05 | 2.61 | 2.83 | 2.59 | 2.83 | +10.12% | 2.10 | 5.91% |
| 2025-12-04 | 2.64 | 2.66 | 2.56 | 2.57 | -3.75% | 1.18 | 3.55% |
| 2025-12-03 | 2.75 | 2.77 | 2.64 | 2.67 | -2.55% | 1.78 | 5.18% |
| 2025-12-02 | 2.77 | 2.79 | 2.69 | 2.74 | -0.36% | 1.94 | 5.55% |
| 2025-12-01 | 2.81 | 2.83 | 2.68 | 2.75 | -0.72% | 4.41 | 12.53% |
| 2025-11-28 | 2.70 | 2.77 | 2.70 | 2.77 | +9.92% | 1.44 | 4.07% |
| 2025-11-27 | 2.70 | 2.71 | 2.52 | 2.52 | -7.01% | 3.10 | 9.26% |
| 2025-11-26 | 2.47 | 2.71 | 2.46 | 2.71 | +10.16% | 2.55 | 7.49% |
| 2025-11-25 | 2.43 | 2.48 | 2.41 | 2.46 | +1.23% | 0.53 | 1.68% |
| 2025-11-24 | 2.47 | 2.50 | 2.40 | 2.43 | -0.82% | 0.68 | 2.20% |
| 2025-11-21 | 2.59 | 2.61 | 2.43 | 2.45 | -6.13% | 0.91 | 2.82% |
| 2025-11-20 | 2.62 | 2.67 | 2.60 | 2.61 | +0.38% | 0.73 | 2.17% |