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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 7.55 | 7.98 | 7.47 | 7.87 | +5.07% | 1.87 | 5.95% |
| 2025-08-19 | 7.38 | 7.55 | 7.35 | 7.49 | +1.49% | 0.92 | 3.03% |
| 2025-08-18 | 7.34 | 7.52 | 7.29 | 7.38 | +2.64% | 1.17 | 3.86% |
| 2025-08-15 | 7.12 | 7.22 | 7.09 | 7.19 | +0.98% | 0.53 | 1.81% |
| 2025-08-14 | 7.32 | 7.38 | 7.10 | 7.12 | -2.73% | 0.62 | 2.11% |
| 2025-08-13 | 7.48 | 7.50 | 7.29 | 7.32 | -0.41% | 0.85 | 2.85% |
| 2025-08-12 | 7.44 | 7.50 | 7.30 | 7.35 | -1.21% | 0.72 | 2.40% |
| 2025-08-11 | 7.20 | 7.64 | 7.19 | 7.44 | +3.33% | 1.40 | 4.63% |
| 2025-08-08 | 7.10 | 7.26 | 7.01 | 7.20 | +1.55% | 0.87 | 2.99% |
| 2025-08-07 | 7.08 | 7.15 | 7.06 | 7.09 | -0.56% | 0.46 | 1.59% |
| 2025-08-06 | 7.06 | 7.15 | 6.95 | 7.13 | +1.28% | 0.62 | 2.17% |
| 2025-08-05 | 7.09 | 7.10 | 7.00 | 7.04 | -0.14% | 0.43 | 1.49% |
| 2025-08-04 | 6.97 | 7.05 | 6.91 | 7.05 | +0.57% | 0.40 | 1.40% |
| 2025-08-01 | 6.92 | 7.05 | 6.86 | 7.01 | +1.15% | 0.47 | 1.64% |
| 2025-07-31 | 6.95 | 7.06 | 6.89 | 6.93 | -0.43% | 0.42 | 1.47% |
| 2025-07-30 | 7.05 | 7.07 | 6.89 | 6.96 | -1.28% | 0.47 | 1.66% |
| 2025-07-29 | 7.08 | 7.12 | 6.97 | 7.05 | -0.56% | 0.45 | 1.57% |
| 2025-07-28 | 7.13 | 7.17 | 7.04 | 7.09 | -0.56% | 0.64 | 2.23% |
| 2025-07-25 | 7.10 | 7.17 | 7.02 | 7.13 | +0.71% | 0.46 | 1.60% |
| 2025-07-24 | 6.91 | 7.12 | 6.90 | 7.08 | +1.72% | 0.58 | 2.01% |