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 |
|---|---|---|---|---|---|---|---|
| 2025-05-27 | 6.64 | 6.67 | 6.53 | 6.60 | -0.15% | 0.32 | 1.20% |
| 2025-05-26 | 6.55 | 6.67 | 6.53 | 6.61 | +0.61% | 0.28 | 1.05% |
| 2025-05-23 | 6.63 | 6.75 | 6.56 | 6.57 | -0.61% | 0.44 | 1.64% |
| 2025-05-22 | 6.73 | 6.77 | 6.60 | 6.61 | -2.07% | 0.41 | 1.52% |
| 2025-05-21 | 6.88 | 6.89 | 6.73 | 6.75 | -2.03% | 0.46 | 1.66% |
| 2025-05-20 | 6.88 | 6.91 | 6.75 | 6.89 | +0.15% | 0.55 | 1.99% |
| 2025-05-19 | 6.83 | 6.96 | 6.76 | 6.88 | +1.18% | 0.55 | 1.98% |
| 2025-05-16 | 6.74 | 6.85 | 6.73 | 6.80 | +0.15% | 0.37 | 1.34% |
| 2025-05-15 | 6.93 | 6.93 | 6.73 | 6.79 | -0.73% | 0.45 | 1.64% |
| 2025-05-14 | 6.85 | 6.92 | 6.73 | 6.84 | -0.58% | 0.76 | 2.73% |
| 2025-05-13 | 6.90 | 7.00 | 6.80 | 6.88 | +0.58% | 0.75 | 2.69% |
| 2025-05-12 | 6.75 | 6.89 | 6.69 | 6.84 | +2.70% | 0.76 | 2.74% |
| 2025-05-09 | 6.83 | 6.83 | 6.61 | 6.66 | -2.06% | 0.54 | 1.98% |
| 2025-05-08 | 6.77 | 6.90 | 6.69 | 6.80 | +1.04% | 0.83 | 2.98% |
| 2025-05-07 | 6.88 | 6.94 | 6.66 | 6.73 | -1.32% | 1.04 | 3.79% |
| 2025-05-06 | 6.57 | 7.07 | 6.52 | 6.82 | +3.81% | 1.35 | 4.85% |