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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 7.08 | 7.28 | 7.00 | 7.15 | +0.70% | 0.53 | 1.80% |
| 2026-04-21 | 7.04 | 7.15 | 6.96 | 7.10 | +0.28% | 0.38 | 1.34% |
| 2026-04-20 | 6.90 | 7.23 | 6.85 | 7.08 | +2.61% | 0.67 | 2.32% |
| 2026-04-17 | 6.85 | 6.97 | 6.75 | 6.90 | +0.73% | 0.41 | 1.45% |
| 2026-04-16 | 6.68 | 6.90 | 6.63 | 6.85 | +2.39% | 0.37 | 1.34% |
| 2026-04-15 | 6.76 | 6.84 | 6.68 | 6.69 | -0.89% | 0.30 | 1.09% |
| 2026-04-14 | 6.80 | 6.80 | 6.67 | 6.75 | +0.15% | 0.30 | 1.09% |
| 2026-04-13 | 6.82 | 6.83 | 6.70 | 6.74 | -1.17% | 0.28 | 1.01% |
| 2026-04-10 | 6.81 | 6.89 | 6.78 | 6.82 | +0.59% | 0.30 | 1.08% |
| 2026-04-09 | 6.89 | 6.89 | 6.76 | 6.78 | -1.31% | 0.29 | 1.06% |
| 2026-04-08 | 6.86 | 6.95 | 6.79 | 6.87 | +2.69% | 0.42 | 1.49% |
| 2026-04-07 | 6.48 | 6.71 | 6.41 | 6.69 | +3.40% | 0.35 | 1.30% |
| 2026-04-03 | 6.71 | 6.76 | 6.44 | 6.47 | -3.58% | 0.37 | 1.39% |
| 2026-04-02 | 6.72 | 6.85 | 6.64 | 6.71 | -1.03% | 0.32 | 1.18% |
| 2026-04-01 | 6.72 | 6.85 | 6.70 | 6.78 | +1.80% | 0.34 | 1.25% |
| 2026-03-31 | 6.91 | 6.92 | 6.65 | 6.66 | -2.77% | 0.30 | 1.10% |
| 2026-03-30 | 6.77 | 6.89 | 6.68 | 6.85 | +1.03% | 0.36 | 1.29% |
| 2026-03-27 | 6.63 | 6.82 | 6.57 | 6.78 | +1.80% | 0.35 | 1.29% |
| 2026-03-26 | 6.77 | 6.92 | 6.62 | 6.66 | -1.91% | 0.38 | 1.39% |
| 2026-03-25 | 6.51 | 6.84 | 6.51 | 6.79 | +2.11% | 0.41 | 1.50% |