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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 8.02 | 8.08 | 7.92 | 8.00 | -0.25% | 1.54 | 4.74% |
| 2025-09-16 | 8.20 | 8.30 | 7.88 | 8.02 | -2.67% | 3.17 | 9.70% |
| 2025-09-15 | 7.61 | 8.24 | 7.56 | 8.24 | +10.01% | 3.64 | 11.12% |
| 2025-09-12 | 7.57 | 7.67 | 7.46 | 7.49 | -1.32% | 0.61 | 1.99% |
| 2025-09-11 | 7.50 | 7.62 | 7.45 | 7.59 | +0.66% | 0.61 | 1.99% |
| 2025-09-10 | 7.63 | 7.74 | 7.53 | 7.54 | -1.05% | 0.50 | 1.63% |
| 2025-09-09 | 7.73 | 7.73 | 7.58 | 7.62 | -1.30% | 0.60 | 1.93% |
| 2025-09-08 | 7.86 | 7.96 | 7.70 | 7.72 | -1.40% | 0.74 | 2.36% |
| 2025-09-05 | 7.64 | 7.86 | 7.61 | 7.83 | +2.35% | 0.84 | 2.66% |
| 2025-09-04 | 7.68 | 7.85 | 7.57 | 7.65 | +1.59% | 0.96 | 3.08% |
| 2025-09-03 | 7.60 | 7.78 | 7.42 | 7.53 | -0.79% | 0.86 | 2.77% |
| 2025-09-02 | 7.62 | 7.74 | 7.47 | 7.59 | -0.78% | 0.73 | 2.36% |
| 2025-09-01 | 7.56 | 7.80 | 7.55 | 7.65 | +1.46% | 0.94 | 3.02% |
| 2025-08-29 | 7.63 | 7.71 | 7.50 | 7.54 | -2.08% | 0.70 | 2.28% |
| 2025-08-28 | 7.64 | 7.70 | 7.40 | 7.70 | +0.79% | 1.00 | 3.24% |
| 2025-08-27 | 8.00 | 8.05 | 7.60 | 7.64 | -4.50% | 1.66 | 5.24% |
| 2025-08-26 | 8.12 | 8.14 | 7.97 | 8.00 | -1.48% | 1.66 | 5.07% |
| 2025-08-25 | 8.14 | 8.77 | 8.02 | 8.12 | +1.25% | 3.08 | 8.99% |
| 2025-08-22 | 8.02 | 8.09 | 7.95 | 8.02 | +0.25% | 1.20 | 3.68% |
| 2025-08-21 | 7.90 | 8.12 | 7.79 | 8.00 | +1.65% | 1.73 | 5.35% |