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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 7.04 | 7.05 | 6.93 | 6.96 | -0.43% | 0.43 | 1.53% |
| 2025-07-22 | 7.03 | 7.03 | 6.92 | 6.99 | +0.29% | 0.54 | 1.90% |
| 2025-07-21 | 6.92 | 6.98 | 6.86 | 6.97 | +1.46% | 0.57 | 2.03% |
| 2025-07-18 | 6.85 | 6.92 | 6.82 | 6.87 | 0.00% | 0.53 | 1.90% |
| 2025-07-17 | 6.83 | 6.90 | 6.76 | 6.87 | +1.33% | 0.50 | 1.80% |
| 2025-07-16 | 6.83 | 6.86 | 6.75 | 6.78 | -0.59% | 0.55 | 1.98% |
| 2025-07-15 | 7.10 | 7.13 | 6.72 | 6.82 | -3.26% | 1.26 | 4.51% |
| 2025-07-14 | 7.00 | 7.10 | 6.94 | 7.05 | +1.00% | 0.56 | 1.97% |
| 2025-07-11 | 6.99 | 7.06 | 6.86 | 6.98 | -0.43% | 0.64 | 2.26% |
| 2025-07-10 | 6.97 | 7.13 | 6.93 | 7.01 | +0.14% | 0.58 | 2.03% |
| 2025-07-09 | 7.15 | 7.18 | 6.97 | 7.00 | -1.69% | 0.61 | 2.15% |
| 2025-07-08 | 6.85 | 7.17 | 6.78 | 7.12 | +4.55% | 1.17 | 4.09% |
| 2025-07-07 | 6.77 | 6.85 | 6.73 | 6.81 | +0.74% | 0.33 | 1.18% |
| 2025-07-04 | 6.89 | 6.92 | 6.74 | 6.76 | -1.74% | 0.38 | 1.38% |
| 2025-07-03 | 6.90 | 6.96 | 6.85 | 6.88 | -0.43% | 0.35 | 1.24% |
| 2025-07-02 | 6.88 | 6.93 | 6.80 | 6.91 | +0.58% | 0.46 | 1.64% |
| 2025-07-01 | 6.82 | 6.93 | 6.74 | 6.87 | +1.33% | 0.57 | 2.04% |
| 2025-06-30 | 6.75 | 6.84 | 6.73 | 6.78 | +0.59% | 0.32 | 1.16% |
| 2025-06-27 | 6.70 | 6.78 | 6.67 | 6.74 | +1.05% | 0.43 | 1.57% |
| 2025-06-26 | 6.82 | 6.82 | 6.66 | 6.67 | -1.91% | 0.41 | 1.52% |