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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 2.64 | 2.66 | 2.58 | 2.60 | -1.14% | 0.74 | 2.20% |
| 2025-11-18 | 2.72 | 2.73 | 2.60 | 2.63 | -3.31% | 0.88 | 2.62% |
| 2025-11-17 | 2.71 | 2.73 | 2.68 | 2.72 | +0.74% | 0.82 | 2.39% |
| 2025-11-14 | 2.70 | 2.74 | 2.68 | 2.70 | -0.37% | 1.09 | 3.16% |
| 2025-11-13 | 2.62 | 2.73 | 2.62 | 2.71 | +2.26% | 1.37 | 3.98% |
| 2025-11-12 | 2.61 | 2.71 | 2.59 | 2.65 | +1.15% | 1.42 | 4.20% |
| 2025-11-11 | 2.61 | 2.63 | 2.59 | 2.62 | +0.38% | 0.78 | 2.35% |
| 2025-11-10 | 2.60 | 2.66 | 2.58 | 2.61 | +1.16% | 1.40 | 4.17% |
| 2025-11-07 | 2.53 | 2.64 | 2.52 | 2.58 | +1.98% | 1.32 | 4.01% |
| 2025-11-06 | 2.50 | 2.55 | 2.47 | 2.53 | +1.20% | 0.78 | 2.42% |
| 2025-11-05 | 2.42 | 2.51 | 2.41 | 2.50 | +2.46% | 0.79 | 2.50% |
| 2025-11-04 | 2.44 | 2.47 | 2.40 | 2.44 | 0.00% | 0.41 | 1.33% |
| 2025-11-03 | 2.40 | 2.45 | 2.40 | 2.44 | +1.67% | 0.67 | 2.17% |
| 2025-10-31 | 2.39 | 2.43 | 2.38 | 2.40 | -0.41% | 0.54 | 1.78% |
| 2025-10-30 | 2.43 | 2.44 | 2.40 | 2.41 | -1.23% | 0.34 | 1.11% |
| 2025-10-29 | 2.46 | 2.46 | 2.40 | 2.44 | -0.41% | 0.42 | 1.34% |
| 2025-10-28 | 2.45 | 2.47 | 2.43 | 2.45 | +0.41% | 0.34 | 1.09% |
| 2025-10-27 | 2.46 | 2.50 | 2.42 | 2.44 | -0.81% | 0.53 | 1.70% |
| 2025-10-24 | 2.53 | 2.56 | 2.46 | 2.46 | -2.77% | 0.62 | 1.95% |
| 2025-10-23 | 2.51 | 2.55 | 2.49 | 2.53 | +0.80% | 0.67 | 2.09% |