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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 8.20 | 8.20 | 7.90 | 8.01 | -1.60% | 0.48 | 1.45% |
| 2025-11-19 | 8.30 | 8.35 | 8.04 | 8.14 | -1.81% | 0.63 | 1.89% |
| 2025-11-18 | 8.41 | 8.42 | 8.19 | 8.29 | -1.31% | 0.76 | 2.27% |
| 2025-11-17 | 8.51 | 8.56 | 8.30 | 8.40 | -1.29% | 0.78 | 2.28% |
| 2025-11-14 | 8.50 | 8.66 | 8.46 | 8.51 | -1.05% | 0.66 | 1.90% |
| 2025-11-13 | 8.47 | 8.64 | 8.38 | 8.60 | +2.14% | 1.02 | 2.95% |
| 2025-11-12 | 8.57 | 8.59 | 8.32 | 8.42 | -1.75% | 0.95 | 2.78% |
| 2025-11-11 | 8.64 | 8.64 | 8.46 | 8.57 | +0.47% | 0.96 | 2.75% |
| 2025-11-10 | 8.43 | 8.68 | 8.35 | 8.53 | +1.79% | 1.16 | 3.35% |
| 2025-11-07 | 8.30 | 8.55 | 8.29 | 8.38 | 0.00% | 1.02 | 3.00% |
| 2025-11-06 | 8.26 | 8.39 | 8.16 | 8.38 | +1.21% | 0.97 | 2.88% |
| 2025-11-05 | 8.18 | 8.39 | 8.11 | 8.28 | -0.12% | 1.07 | 3.18% |
| 2025-11-04 | 8.20 | 8.37 | 8.18 | 8.29 | +0.48% | 0.95 | 2.82% |
| 2025-11-03 | 8.24 | 8.29 | 8.09 | 8.25 | 0.00% | 0.85 | 2.54% |
| 2025-10-31 | 8.15 | 8.36 | 8.05 | 8.25 | +2.87% | 1.46 | 4.34% |
| 2025-10-30 | 8.16 | 8.30 | 7.95 | 8.02 | -1.11% | 1.27 | 3.86% |
| 2025-10-29 | 7.97 | 8.39 | 7.85 | 8.11 | +2.40% | 1.99 | 6.01% |
| 2025-10-28 | 7.73 | 8.22 | 7.73 | 7.92 | +1.93% | 1.80 | 5.51% |
| 2025-10-27 | 7.66 | 7.85 | 7.60 | 7.77 | +1.83% | 0.77 | 2.44% |
| 2025-10-24 | 7.64 | 7.70 | 7.57 | 7.63 | -0.52% | 0.53 | 1.72% |