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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 7.30 | 7.46 | 7.25 | 7.37 | +0.82% | 0.42 | 1.41% |
| 2025-12-17 | 7.15 | 7.35 | 7.02 | 7.31 | +2.10% | 0.55 | 1.89% |
| 2025-12-16 | 7.38 | 7.43 | 7.13 | 7.16 | -3.11% | 0.47 | 1.60% |
| 2025-12-15 | 7.44 | 7.54 | 7.37 | 7.39 | -0.67% | 0.47 | 1.55% |
| 2025-12-12 | 7.45 | 7.57 | 7.39 | 7.44 | -0.93% | 0.50 | 1.66% |
| 2025-12-11 | 7.65 | 7.65 | 7.46 | 7.51 | -1.57% | 0.57 | 1.85% |
| 2025-12-10 | 7.71 | 7.79 | 7.60 | 7.63 | -1.17% | 0.39 | 1.26% |
| 2025-12-09 | 7.74 | 7.81 | 7.66 | 7.72 | -0.90% | 0.36 | 1.14% |
| 2025-12-08 | 7.65 | 7.86 | 7.55 | 7.79 | +2.37% | 0.57 | 1.80% |
| 2025-12-05 | 7.52 | 7.66 | 7.46 | 7.61 | +1.20% | 0.46 | 1.49% |
| 2025-12-04 | 7.61 | 7.69 | 7.49 | 7.52 | -1.57% | 0.37 | 1.20% |
| 2025-12-03 | 7.82 | 7.82 | 7.60 | 7.64 | -1.93% | 0.38 | 1.23% |
| 2025-12-02 | 7.82 | 7.85 | 7.67 | 7.79 | -0.26% | 0.45 | 1.43% |
| 2025-12-01 | 7.68 | 8.03 | 7.68 | 7.81 | +1.69% | 0.73 | 2.27% |
| 2025-11-28 | 7.54 | 7.75 | 7.51 | 7.68 | +1.72% | 0.59 | 1.91% |
| 2025-11-27 | 7.41 | 7.61 | 7.41 | 7.55 | +1.21% | 0.40 | 1.30% |
| 2025-11-26 | 7.62 | 7.67 | 7.40 | 7.46 | -1.58% | 0.52 | 1.69% |
| 2025-11-25 | 7.55 | 7.68 | 7.49 | 7.58 | +0.66% | 0.55 | 1.76% |
| 2025-11-24 | 7.43 | 7.56 | 7.33 | 7.53 | +2.45% | 0.73 | 2.41% |
| 2025-11-21 | 7.98 | 8.00 | 7.34 | 7.35 | -8.24% | 1.32 | 4.28% |