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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 6.57 | 6.67 | 6.37 | 6.65 | +3.91% | 0.52 | 1.94% |
| 2026-03-23 | 6.50 | 6.79 | 6.34 | 6.40 | -7.25% | 0.66 | 2.47% |
| 2026-03-20 | 7.16 | 7.16 | 6.88 | 6.90 | -3.36% | 0.54 | 1.89% |
| 2026-03-19 | 7.28 | 7.30 | 7.03 | 7.14 | -2.46% | 0.57 | 1.97% |
| 2026-03-18 | 7.26 | 7.32 | 7.18 | 7.32 | +1.10% | 0.46 | 1.56% |
| 2026-03-17 | 7.43 | 7.48 | 7.21 | 7.24 | -2.69% | 0.71 | 2.39% |
| 2026-03-16 | 7.36 | 7.46 | 7.33 | 7.44 | +1.09% | 0.48 | 1.60% |
| 2026-03-13 | 7.40 | 7.50 | 7.34 | 7.36 | -0.81% | 0.51 | 1.71% |
| 2026-03-12 | 7.55 | 7.60 | 7.41 | 7.42 | -1.72% | 0.58 | 1.92% |
| 2026-03-11 | 7.63 | 7.73 | 7.55 | 7.55 | -1.31% | 0.66 | 2.12% |
| 2026-03-10 | 7.59 | 7.70 | 7.56 | 7.65 | +1.19% | 0.60 | 1.95% |
| 2026-03-09 | 7.67 | 7.73 | 7.52 | 7.56 | -1.43% | 0.74 | 2.40% |
| 2026-03-06 | 7.58 | 7.70 | 7.56 | 7.67 | +1.19% | 0.58 | 1.86% |
| 2026-03-05 | 7.67 | 7.77 | 7.55 | 7.58 | +0.53% | 0.60 | 1.94% |
| 2026-03-04 | 7.47 | 7.64 | 7.45 | 7.54 | -0.13% | 0.71 | 2.30% |
| 2026-03-03 | 7.79 | 7.86 | 7.51 | 7.55 | -3.33% | 1.28 | 4.11% |
| 2026-03-02 | 7.91 | 7.98 | 7.68 | 7.81 | -2.50% | 0.88 | 2.76% |
| 2026-02-27 | 8.00 | 8.17 | 7.98 | 8.01 | -0.50% | 0.87 | 2.65% |
| 2026-02-26 | 8.28 | 8.30 | 7.97 | 8.05 | -1.83% | 1.15 | 3.52% |
| 2026-02-25 | 8.15 | 8.53 | 8.11 | 8.20 | +1.36% | 2.35 | 6.98% |