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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 2.66 | 2.70 | 2.64 | 2.69 | +1.13% | 0.91 | 2.66% |
| 2025-09-15 | 2.63 | 2.69 | 2.60 | 2.66 | +1.53% | 1.06 | 3.14% |
| 2025-09-12 | 2.58 | 2.64 | 2.56 | 2.62 | +1.16% | 1.05 | 3.15% |
| 2025-09-11 | 2.59 | 2.59 | 2.54 | 2.59 | +0.39% | 0.54 | 1.64% |
| 2025-09-10 | 2.56 | 2.59 | 2.55 | 2.58 | +0.39% | 0.53 | 1.62% |
| 2025-09-09 | 2.57 | 2.60 | 2.55 | 2.57 | -0.39% | 0.75 | 2.28% |
| 2025-09-08 | 2.48 | 2.65 | 2.48 | 2.58 | +3.61% | 1.12 | 3.42% |
| 2025-09-05 | 2.46 | 2.49 | 2.43 | 2.49 | +1.22% | 0.49 | 1.57% |
| 2025-09-04 | 2.44 | 2.49 | 2.42 | 2.46 | +1.23% | 0.70 | 2.22% |
| 2025-09-03 | 2.51 | 2.53 | 2.42 | 2.43 | -3.19% | 0.70 | 2.22% |
| 2025-09-02 | 2.50 | 2.54 | 2.47 | 2.51 | 0.00% | 0.77 | 2.42% |
| 2025-09-01 | 2.48 | 2.54 | 2.45 | 2.51 | +1.21% | 0.71 | 2.21% |
| 2025-08-29 | 2.53 | 2.55 | 2.47 | 2.48 | -1.20% | 0.66 | 2.07% |
| 2025-08-28 | 2.57 | 2.61 | 2.45 | 2.51 | -2.71% | 1.14 | 3.54% |
| 2025-08-27 | 2.58 | 2.65 | 2.57 | 2.58 | 0.00% | 1.37 | 4.11% |
| 2025-08-26 | 2.56 | 2.59 | 2.53 | 2.58 | +0.78% | 0.86 | 2.61% |
| 2025-08-25 | 2.56 | 2.59 | 2.54 | 2.56 | 0.00% | 0.74 | 2.26% |
| 2025-08-22 | 2.59 | 2.60 | 2.52 | 2.56 | -1.16% | 0.80 | 2.45% |
| 2025-08-21 | 2.58 | 2.59 | 2.55 | 2.59 | +0.78% | 0.84 | 2.56% |
| 2025-08-20 | 2.57 | 2.59 | 2.53 | 2.57 | -0.39% | 1.17 | 3.58% |