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 |
|---|---|---|---|---|---|---|---|
| 2025-06-25 | 6.79 | 6.85 | 6.71 | 6.80 | +0.29% | 0.51 | 1.84% |
| 2025-06-24 | 6.59 | 6.78 | 6.54 | 6.78 | +3.83% | 0.66 | 2.42% |
| 2025-06-23 | 6.42 | 6.54 | 6.34 | 6.53 | +1.71% | 0.34 | 1.27% |
| 2025-06-20 | 6.42 | 6.63 | 6.40 | 6.42 | +0.47% | 0.53 | 1.99% |
| 2025-06-19 | 6.49 | 6.57 | 6.34 | 6.39 | -1.54% | 0.41 | 1.55% |
| 2025-06-18 | 6.54 | 6.62 | 6.44 | 6.49 | -1.52% | 0.40 | 1.50% |
| 2025-06-17 | 6.58 | 6.62 | 6.48 | 6.59 | 0.00% | 0.57 | 2.16% |
| 2025-06-16 | 6.55 | 6.70 | 6.53 | 6.59 | +0.61% | 0.65 | 2.42% |
| 2025-06-13 | 6.88 | 6.88 | 6.52 | 6.55 | -3.53% | 0.81 | 3.00% |
| 2025-06-12 | 6.79 | 6.92 | 6.75 | 6.79 | -1.31% | 0.84 | 3.03% |
| 2025-06-11 | 7.06 | 7.29 | 6.77 | 6.88 | -2.13% | 1.83 | 6.42% |
| 2025-06-10 | 7.00 | 7.07 | 6.87 | 7.03 | +1.15% | 0.97 | 3.41% |
| 2025-06-09 | 6.95 | 7.10 | 6.88 | 6.95 | +0.58% | 1.28 | 4.49% |
| 2025-06-06 | 6.46 | 6.94 | 6.46 | 6.91 | +6.31% | 1.63 | 5.88% |
| 2025-06-05 | 6.56 | 6.56 | 6.42 | 6.50 | 0.00% | 0.43 | 1.65% |
| 2025-06-04 | 6.50 | 6.59 | 6.42 | 6.50 | +0.78% | 0.35 | 1.31% |
| 2025-06-03 | 6.32 | 6.49 | 6.32 | 6.45 | +0.31% | 0.30 | 1.16% |
| 2025-05-30 | 6.60 | 6.60 | 6.40 | 6.43 | -3.02% | 0.50 | 1.89% |
| 2025-05-29 | 6.46 | 6.65 | 6.43 | 6.63 | +2.47% | 0.57 | 2.11% |
| 2025-05-28 | 6.55 | 6.64 | 6.46 | 6.47 | -1.97% | 0.34 | 1.29% |