天安新材 sh.603725
12.58
+4.83%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 12.00 | 12.90 | 12.00 | 12.58 | +4.83% | 4.27 | 11.90% |
| 2026-05-22 | 11.65 | 12.22 | 11.33 | 12.00 | +6.01% | 3.06 | 8.95% |
| 2026-05-21 | 10.83 | 11.86 | 10.71 | 11.32 | +4.04% | 2.83 | 8.63% |
| 2026-05-20 | 10.40 | 11.22 | 10.33 | 10.88 | +3.72% | 1.73 | 5.57% |
| 2026-05-19 | 10.47 | 10.57 | 10.30 | 10.49 | +0.19% | 0.63 | 2.09% |
| 2026-05-18 | 10.35 | 10.54 | 9.95 | 10.47 | +1.75% | 0.93 | 3.12% |
| 2026-05-15 | 10.45 | 10.66 | 10.15 | 10.29 | -1.63% | 1.29 | 4.36% |
| 2026-05-14 | 9.92 | 10.66 | 9.83 | 10.46 | +5.44% | 1.36 | 4.60% |
| 2026-05-13 | 10.05 | 10.14 | 9.90 | 9.92 | -1.00% | 0.54 | 1.89% |
| 2026-05-12 | 10.30 | 10.37 | 9.96 | 10.02 | -2.72% | 0.55 | 1.90% |
| 2026-05-11 | 10.20 | 10.39 | 10.11 | 10.30 | +1.08% | 0.69 | 2.34% |
| 2026-05-08 | 9.96 | 10.30 | 9.93 | 10.19 | +2.00% | 0.76 | 2.60% |
| 2026-05-07 | 10.05 | 10.10 | 9.72 | 9.99 | -0.20% | 0.81 | 2.86% |
| 2026-05-06 | 9.82 | 10.29 | 9.82 | 10.01 | +2.04% | 1.19 | 4.12% |
| 2026-04-30 | 9.81 | 9.90 | 9.66 | 9.81 | 0.00% | 0.40 | 1.44% |
| 2026-04-29 | 9.65 | 9.97 | 9.61 | 9.81 | +1.13% | 0.53 | 1.88% |
| 2026-04-28 | 9.78 | 9.90 | 9.56 | 9.70 | -1.52% | 0.68 | 2.46% |
| 2026-04-27 | 9.91 | 9.96 | 9.73 | 9.85 | -0.40% | 0.65 | 2.29% |
| 2026-04-24 | 9.60 | 10.05 | 9.53 | 9.89 | +2.28% | 0.93 | 3.27% |
| 2026-04-23 | 9.64 | 9.69 | 9.52 | 9.67 | +0.31% | 0.51 | 1.87% |