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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 7.49 | 8.21 | 7.49 | 8.09 | +8.45% | 2.29 | 7.05% |
| 2026-02-13 | 7.52 | 7.65 | 7.46 | 7.46 | -0.80% | 0.40 | 1.30% |
| 2026-02-12 | 7.71 | 7.71 | 7.48 | 7.52 | -2.34% | 0.58 | 1.89% |
| 2026-02-11 | 7.72 | 7.80 | 7.69 | 7.70 | -0.26% | 0.45 | 1.42% |
| 2026-02-10 | 7.75 | 7.83 | 7.68 | 7.72 | +0.13% | 0.51 | 1.62% |
| 2026-02-09 | 7.58 | 7.81 | 7.58 | 7.71 | +2.80% | 0.86 | 2.75% |
| 2026-02-06 | 7.43 | 7.56 | 7.36 | 7.50 | +0.94% | 0.43 | 1.41% |
| 2026-02-05 | 7.56 | 7.60 | 7.42 | 7.43 | -2.24% | 0.45 | 1.48% |
| 2026-02-04 | 7.53 | 7.63 | 7.50 | 7.60 | +0.80% | 0.56 | 1.82% |
| 2026-02-03 | 7.48 | 7.59 | 7.37 | 7.54 | +1.34% | 0.50 | 1.64% |
| 2026-02-02 | 7.59 | 7.64 | 7.36 | 7.44 | -1.33% | 0.75 | 2.46% |
| 2026-01-30 | 7.55 | 7.57 | 7.34 | 7.54 | +0.27% | 0.70 | 2.31% |
| 2026-01-29 | 7.60 | 7.68 | 7.49 | 7.52 | -1.57% | 0.48 | 1.56% |
| 2026-01-28 | 7.79 | 7.79 | 7.59 | 7.64 | -1.42% | 0.56 | 1.80% |
| 2026-01-27 | 7.78 | 7.85 | 7.37 | 7.75 | -0.26% | 1.09 | 3.51% |
| 2026-01-26 | 7.98 | 8.02 | 7.73 | 7.77 | -2.51% | 1.04 | 3.26% |
| 2026-01-23 | 7.67 | 8.05 | 7.63 | 7.97 | +3.78% | 1.28 | 3.98% |
| 2026-01-22 | 7.82 | 7.87 | 7.60 | 7.68 | -3.64% | 1.34 | 4.30% |
| 2026-01-21 | 7.62 | 8.07 | 7.58 | 7.97 | +5.15% | 1.42 | 4.45% |
| 2026-01-20 | 7.57 | 7.68 | 7.52 | 7.58 | +0.93% | 0.57 | 1.83% |