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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 9.41 | 9.76 | 9.35 | 9.64 | +2.23% | 0.70 | 2.53% |
| 2026-04-21 | 9.25 | 9.55 | 9.17 | 9.43 | +2.61% | 0.97 | 3.59% |
| 2026-04-20 | 9.17 | 9.32 | 8.90 | 9.19 | +0.22% | 1.11 | 4.30% |
| 2026-04-17 | 9.26 | 9.36 | 8.95 | 9.17 | -1.29% | 0.82 | 3.15% |
| 2026-04-16 | 8.96 | 9.33 | 8.86 | 9.29 | +4.15% | 0.83 | 3.16% |
| 2026-04-15 | 9.38 | 9.38 | 8.85 | 8.92 | -4.19% | 0.97 | 3.74% |
| 2026-04-14 | 8.88 | 9.37 | 8.81 | 9.31 | +5.80% | 0.91 | 3.48% |
| 2026-04-13 | 8.99 | 8.99 | 8.73 | 8.80 | -1.57% | 0.30 | 1.19% |
| 2026-04-10 | 8.84 | 9.03 | 8.84 | 8.94 | +1.13% | 0.28 | 1.09% |
| 2026-04-09 | 8.95 | 8.99 | 8.81 | 8.84 | -0.90% | 0.35 | 1.37% |
| 2026-04-08 | 9.00 | 9.00 | 8.76 | 8.92 | +2.77% | 0.44 | 1.73% |
| 2026-04-07 | 8.42 | 8.77 | 8.41 | 8.68 | +2.60% | 0.37 | 1.48% |
| 2026-04-03 | 8.63 | 8.77 | 8.41 | 8.46 | -3.53% | 0.31 | 1.26% |
| 2026-04-02 | 8.90 | 8.99 | 8.68 | 8.77 | -2.34% | 0.33 | 1.30% |
| 2026-04-01 | 8.90 | 9.05 | 8.85 | 8.98 | +2.16% | 0.34 | 1.32% |
| 2026-03-31 | 8.96 | 9.08 | 8.76 | 8.79 | -1.24% | 0.33 | 1.27% |
| 2026-03-30 | 8.99 | 9.08 | 8.79 | 8.90 | -1.33% | 0.50 | 1.95% |
| 2026-03-27 | 8.77 | 9.05 | 8.77 | 9.02 | +1.69% | 0.30 | 1.16% |
| 2026-03-26 | 8.96 | 9.12 | 8.75 | 8.87 | -1.00% | 0.30 | 1.19% |
| 2026-03-25 | 8.88 | 9.08 | 8.85 | 8.96 | +0.79% | 0.30 | 1.17% |