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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 7.63 | 7.70 | 7.56 | 7.67 | -0.52% | 0.51 | 1.66% |
| 2025-10-22 | 7.63 | 7.88 | 7.63 | 7.71 | +0.52% | 0.71 | 2.25% |
| 2025-10-21 | 7.69 | 7.78 | 7.56 | 7.67 | +0.39% | 0.59 | 1.89% |
| 2025-10-20 | 7.63 | 7.76 | 7.60 | 7.64 | +0.13% | 0.65 | 2.10% |
| 2025-10-17 | 7.95 | 7.97 | 7.60 | 7.63 | -3.78% | 1.06 | 3.36% |
| 2025-10-16 | 8.01 | 8.13 | 7.88 | 7.93 | -1.86% | 1.11 | 3.43% |
| 2025-10-15 | 7.60 | 8.27 | 7.60 | 8.08 | +6.88% | 2.51 | 7.69% |
| 2025-10-14 | 7.56 | 7.74 | 7.50 | 7.56 | 0.00% | 0.73 | 2.37% |
| 2025-10-13 | 7.35 | 7.61 | 7.21 | 7.56 | -0.13% | 0.72 | 2.36% |
| 2025-10-10 | 7.61 | 7.68 | 7.50 | 7.57 | -0.53% | 0.60 | 1.95% |
| 2025-10-09 | 7.77 | 7.84 | 7.55 | 7.61 | -1.93% | 0.81 | 2.61% |
| 2025-09-30 | 7.85 | 7.91 | 7.70 | 7.76 | -0.77% | 0.79 | 2.49% |
| 2025-09-29 | 7.79 | 7.86 | 7.63 | 7.82 | +0.77% | 0.84 | 2.67% |
| 2025-09-26 | 7.93 | 7.98 | 7.75 | 7.76 | -2.39% | 0.70 | 2.19% |
| 2025-09-25 | 7.90 | 7.97 | 7.76 | 7.95 | +0.63% | 1.10 | 3.43% |
| 2025-09-24 | 7.70 | 7.92 | 7.58 | 7.90 | +2.73% | 1.28 | 4.03% |
| 2025-09-23 | 7.66 | 7.84 | 7.48 | 7.69 | +0.65% | 0.97 | 3.12% |
| 2025-09-22 | 7.53 | 7.80 | 7.35 | 7.64 | +1.33% | 1.17 | 3.81% |
| 2025-09-19 | 7.71 | 7.73 | 7.50 | 7.54 | -1.95% | 1.22 | 3.96% |
| 2025-09-18 | 7.99 | 8.00 | 7.56 | 7.69 | -3.88% | 1.86 | 5.88% |