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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 7.43 | 7.52 | 7.37 | 7.51 | +1.21% | 0.49 | 1.61% |
| 2026-01-16 | 7.46 | 7.47 | 7.34 | 7.42 | 0.00% | 0.53 | 1.76% |
| 2026-01-15 | 7.40 | 7.54 | 7.39 | 7.42 | -0.54% | 0.41 | 1.36% |
| 2026-01-14 | 7.33 | 7.65 | 7.30 | 7.46 | +1.50% | 0.93 | 3.08% |
| 2026-01-13 | 7.40 | 7.47 | 7.32 | 7.35 | -0.54% | 0.65 | 2.18% |
| 2026-01-12 | 7.35 | 7.48 | 7.31 | 7.39 | +0.41% | 0.77 | 2.56% |
| 2026-01-09 | 7.42 | 7.46 | 7.25 | 7.36 | -0.67% | 0.69 | 2.29% |
| 2026-01-08 | 7.18 | 7.45 | 7.15 | 7.41 | +2.92% | 0.67 | 2.24% |
| 2026-01-07 | 7.22 | 7.26 | 7.15 | 7.20 | -0.28% | 0.50 | 1.70% |
| 2026-01-06 | 7.23 | 7.30 | 7.17 | 7.22 | -0.14% | 0.64 | 2.17% |
| 2026-01-05 | 7.28 | 7.32 | 7.16 | 7.23 | -0.14% | 0.52 | 1.76% |
| 2025-12-31 | 7.27 | 7.29 | 7.16 | 7.24 | -0.14% | 0.33 | 1.11% |
| 2025-12-30 | 7.32 | 7.35 | 7.22 | 7.25 | -1.36% | 0.42 | 1.41% |
| 2025-12-29 | 7.39 | 7.41 | 7.28 | 7.35 | -0.54% | 0.41 | 1.39% |
| 2025-12-26 | 7.51 | 7.54 | 7.37 | 7.39 | -1.07% | 0.36 | 1.18% |
| 2025-12-25 | 7.46 | 7.47 | 7.35 | 7.47 | +0.40% | 0.37 | 1.23% |
| 2025-12-24 | 7.51 | 7.54 | 7.42 | 7.44 | -0.53% | 0.31 | 1.02% |
| 2025-12-23 | 7.47 | 7.52 | 7.40 | 7.48 | 0.00% | 0.32 | 1.06% |
| 2025-12-22 | 7.49 | 7.59 | 7.45 | 7.48 | +0.27% | 0.34 | 1.11% |
| 2025-12-19 | 7.39 | 7.48 | 7.37 | 7.46 | +1.22% | 0.34 | 1.11% |