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 |
|---|---|---|---|---|---|---|---|
| 2025-05-27 | 8.59 | 8.59 | 8.13 | 8.25 | -5.97% | 2.54 | 10.52% |
| 2025-05-26 | 8.60 | 8.97 | 8.44 | 8.77 | -1.22% | 3.28 | 13.02% |
| 2025-05-23 | 7.98 | 9.20 | 7.71 | 8.88 | +4.78% | 4.49 | 18.43% |
| 2025-05-22 | 7.86 | 8.73 | 7.64 | 8.48 | +6.72% | 4.63 | 18.87% |
| 2025-05-21 | 8.18 | 8.39 | 7.63 | 7.94 | +1.64% | 3.62 | 15.59% |
| 2025-05-20 | 7.10 | 7.82 | 7.09 | 7.82 | +10.01% | 1.22 | 5.56% |
| 2025-05-19 | 7.05 | 7.11 | 6.98 | 7.10 | +0.70% | 0.28 | 1.36% |
| 2025-05-16 | 6.88 | 7.09 | 6.87 | 7.05 | +2.29% | 0.32 | 1.58% |
| 2025-05-15 | 6.91 | 7.00 | 6.86 | 6.90 | 0.00% | 0.18 | 0.92% |
| 2025-05-14 | 6.97 | 7.01 | 6.88 | 6.90 | -1.41% | 0.23 | 1.14% |
| 2025-05-13 | 7.07 | 7.14 | 6.97 | 7.00 | -0.42% | 0.22 | 1.09% |
| 2025-05-12 | 7.09 | 7.09 | 6.95 | 7.02 | -0.28% | 0.27 | 1.34% |
| 2025-05-09 | 7.08 | 7.11 | 7.01 | 7.04 | -0.28% | 0.21 | 1.04% |
| 2025-05-08 | 7.03 | 7.09 | 7.01 | 7.06 | +0.42% | 0.25 | 1.23% |
| 2025-05-07 | 7.07 | 7.13 | 6.98 | 7.03 | 0.00% | 0.29 | 1.44% |
| 2025-05-06 | 6.95 | 7.14 | 6.95 | 7.03 | +1.57% | 0.49 | 2.39% |