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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 8.49 | 8.82 | 8.47 | 8.68 | +1.88% | 0.86 | 3.48% |
| 2025-07-22 | 8.70 | 8.73 | 8.51 | 8.52 | -2.07% | 0.58 | 2.37% |
| 2025-07-21 | 8.72 | 8.77 | 8.62 | 8.70 | +0.35% | 0.42 | 1.69% |
| 2025-07-18 | 8.66 | 8.87 | 8.58 | 8.67 | +0.46% | 0.58 | 2.33% |
| 2025-07-17 | 8.68 | 8.73 | 8.59 | 8.63 | -0.58% | 0.35 | 1.39% |
| 2025-07-16 | 8.70 | 8.79 | 8.60 | 8.68 | -0.80% | 0.38 | 1.52% |
| 2025-07-15 | 8.91 | 8.92 | 8.71 | 8.75 | -1.69% | 0.50 | 1.99% |
| 2025-07-14 | 8.70 | 8.90 | 8.60 | 8.90 | +2.89% | 0.70 | 2.79% |
| 2025-07-11 | 8.76 | 8.88 | 8.60 | 8.65 | -0.46% | 0.52 | 2.08% |
| 2025-07-10 | 8.60 | 8.89 | 8.60 | 8.69 | +0.58% | 0.65 | 2.58% |
| 2025-07-09 | 8.60 | 8.79 | 8.52 | 8.64 | +0.12% | 0.73 | 2.94% |
| 2025-07-08 | 8.78 | 8.79 | 8.57 | 8.63 | -1.71% | 0.72 | 2.90% |
| 2025-07-07 | 8.78 | 8.95 | 8.70 | 8.78 | +0.23% | 0.86 | 3.42% |
| 2025-07-04 | 8.95 | 9.08 | 8.63 | 8.76 | -1.57% | 1.08 | 4.30% |
| 2025-07-03 | 8.64 | 9.29 | 8.64 | 8.90 | +2.06% | 1.66 | 6.48% |
| 2025-07-02 | 8.70 | 8.98 | 8.48 | 8.72 | +1.16% | 1.23 | 4.92% |
| 2025-07-01 | 8.77 | 8.79 | 8.55 | 8.62 | +0.23% | 1.15 | 4.63% |
| 2025-06-30 | 8.55 | 9.01 | 8.32 | 8.60 | +0.58% | 2.55 | 10.18% |
| 2025-06-27 | 8.20 | 8.65 | 8.03 | 8.55 | +5.17% | 1.19 | 4.99% |
| 2025-06-26 | 8.16 | 8.33 | 8.06 | 8.13 | -0.73% | 0.62 | 2.67% |