天洋新材 sh.603330
7.22
+4.03%
2026-05-25
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 6.96 | 7.45 | 6.76 | 7.22 | +4.03% | 1.80 | 6.18% |
| 2026-05-22 | 6.67 | 7.03 | 6.55 | 6.94 | +4.52% | 0.78 | 2.82% |
| 2026-05-21 | 6.94 | 7.08 | 6.63 | 6.64 | -3.21% | 0.73 | 2.61% |
| 2026-05-20 | 6.93 | 6.93 | 6.81 | 6.86 | -1.86% | 0.38 | 1.36% |
| 2026-05-19 | 6.93 | 7.05 | 6.85 | 6.99 | +1.45% | 0.59 | 2.09% |
| 2026-05-18 | 6.96 | 6.98 | 6.80 | 6.89 | -1.01% | 0.61 | 2.18% |
| 2026-05-15 | 7.05 | 7.14 | 6.88 | 6.96 | -1.69% | 0.60 | 2.12% |
| 2026-05-14 | 7.10 | 7.16 | 6.96 | 7.08 | +0.71% | 0.51 | 1.77% |
| 2026-05-13 | 7.08 | 7.14 | 6.96 | 7.03 | -0.42% | 0.57 | 1.99% |
| 2026-05-12 | 7.19 | 7.19 | 6.92 | 7.06 | -1.81% | 0.72 | 2.50% |
| 2026-05-11 | 7.28 | 7.30 | 7.12 | 7.19 | -0.14% | 0.62 | 2.13% |
| 2026-05-08 | 7.21 | 7.31 | 7.17 | 7.20 | -0.41% | 0.55 | 1.88% |
| 2026-05-07 | 7.40 | 7.43 | 7.21 | 7.23 | -2.17% | 0.90 | 3.03% |
| 2026-05-06 | 7.42 | 7.48 | 7.32 | 7.39 | -0.14% | 0.63 | 2.10% |
| 2026-04-30 | 7.40 | 7.52 | 7.32 | 7.40 | 0.00% | 0.53 | 1.77% |
| 2026-04-29 | 7.27 | 7.43 | 7.26 | 7.40 | +1.09% | 0.70 | 2.31% |
| 2026-04-28 | 7.28 | 7.45 | 7.24 | 7.32 | +0.55% | 0.57 | 1.91% |
| 2026-04-27 | 7.18 | 7.32 | 7.07 | 7.28 | +2.10% | 0.73 | 2.48% |
| 2026-04-24 | 7.24 | 7.26 | 7.00 | 7.13 | -1.52% | 0.72 | 2.49% |
| 2026-04-23 | 7.22 | 7.43 | 7.19 | 7.24 | +1.26% | 0.93 | 3.15% |