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 |
|---|---|---|---|---|---|---|---|
| 2025-06-25 | 8.21 | 8.35 | 8.12 | 8.19 | -0.24% | 0.78 | 3.31% |
| 2025-06-24 | 8.09 | 8.45 | 7.95 | 8.21 | +3.27% | 1.28 | 5.44% |
| 2025-06-23 | 7.50 | 8.04 | 7.42 | 7.95 | +4.61% | 0.99 | 4.39% |
| 2025-06-20 | 7.51 | 7.72 | 7.42 | 7.60 | +0.13% | 0.64 | 2.97% |
| 2025-06-19 | 7.88 | 7.88 | 7.51 | 7.59 | -3.80% | 0.80 | 3.65% |
| 2025-06-18 | 7.93 | 7.95 | 7.76 | 7.89 | -1.13% | 0.68 | 3.02% |
| 2025-06-17 | 8.22 | 8.25 | 7.90 | 7.98 | -2.33% | 1.15 | 5.02% |
| 2025-06-16 | 8.09 | 8.30 | 8.02 | 8.17 | -1.57% | 1.24 | 5.26% |
| 2025-06-13 | 8.30 | 8.45 | 8.10 | 8.30 | -1.19% | 1.84 | 7.77% |
| 2025-06-12 | 8.25 | 8.73 | 8.20 | 8.40 | +0.84% | 3.29 | 13.57% |
| 2025-06-11 | 7.56 | 8.33 | 7.52 | 8.33 | +10.04% | 2.00 | 8.65% |
| 2025-06-10 | 7.88 | 7.88 | 7.47 | 7.57 | -2.57% | 0.76 | 3.50% |
| 2025-06-09 | 7.65 | 7.86 | 7.62 | 7.77 | +1.83% | 0.77 | 3.45% |
| 2025-06-06 | 7.68 | 7.76 | 7.55 | 7.63 | -0.52% | 0.55 | 2.51% |
| 2025-06-05 | 7.81 | 7.88 | 7.67 | 7.67 | -1.79% | 0.91 | 4.10% |
| 2025-06-04 | 7.63 | 7.99 | 7.57 | 7.81 | +2.90% | 1.55 | 6.91% |
| 2025-06-03 | 7.48 | 7.66 | 7.47 | 7.59 | +0.13% | 0.90 | 4.14% |
| 2025-05-30 | 7.82 | 7.86 | 7.47 | 7.58 | -4.29% | 1.58 | 7.27% |
| 2025-05-29 | 7.88 | 7.98 | 7.69 | 7.92 | -0.38% | 1.47 | 6.50% |
| 2025-05-28 | 8.12 | 8.21 | 7.73 | 7.95 | -3.64% | 2.16 | 9.53% |