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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 11.27 | 11.36 | 10.89 | 11.08 | -1.69% | 1.50 | 4.70% |
| 2025-08-19 | 11.45 | 12.22 | 11.24 | 11.27 | +0.45% | 2.73 | 8.15% |
| 2025-08-18 | 10.85 | 11.37 | 10.62 | 11.22 | +3.89% | 2.04 | 6.49% |
| 2025-08-15 | 10.87 | 11.00 | 10.61 | 10.80 | -0.37% | 1.61 | 5.21% |
| 2025-08-14 | 10.64 | 10.95 | 10.52 | 10.84 | +1.50% | 1.63 | 5.29% |
| 2025-08-13 | 10.76 | 10.93 | 10.61 | 10.68 | -1.02% | 1.31 | 4.28% |
| 2025-08-12 | 10.28 | 11.23 | 10.26 | 10.79 | +4.76% | 2.52 | 8.15% |
| 2025-08-11 | 10.20 | 10.35 | 10.11 | 10.30 | +0.10% | 1.31 | 4.49% |
| 2025-08-08 | 10.41 | 10.51 | 10.14 | 10.29 | -2.09% | 1.50 | 5.08% |
| 2025-08-07 | 10.43 | 11.08 | 10.22 | 10.51 | -0.47% | 2.73 | 9.00% |
| 2025-08-06 | 9.93 | 10.63 | 9.71 | 10.56 | +7.10% | 2.79 | 9.47% |
| 2025-08-05 | 9.85 | 9.91 | 9.58 | 9.86 | -0.50% | 1.35 | 4.82% |
| 2025-08-04 | 9.92 | 10.06 | 9.81 | 9.91 | 0.00% | 1.25 | 4.39% |
| 2025-08-01 | 9.45 | 10.20 | 9.37 | 9.91 | +5.43% | 2.15 | 7.61% |
| 2025-07-31 | 9.62 | 9.68 | 9.34 | 9.40 | -2.19% | 1.27 | 4.69% |
| 2025-07-30 | 9.98 | 10.02 | 9.54 | 9.61 | -5.41% | 1.90 | 6.84% |
| 2025-07-29 | 9.83 | 10.29 | 9.34 | 10.16 | +1.91% | 3.51 | 12.48% |
| 2025-07-28 | 9.42 | 10.36 | 9.02 | 9.97 | +5.84% | 4.47 | 16.05% |
| 2025-07-25 | 8.55 | 9.42 | 8.55 | 9.42 | +10.05% | 1.87 | 7.03% |
| 2025-07-24 | 8.69 | 8.72 | 8.53 | 8.56 | -1.38% | 0.45 | 1.84% |