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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 8.59 | 8.90 | 8.46 | 8.89 | +5.83% | 0.61 | 2.45% |
| 2026-03-23 | 8.90 | 9.04 | 8.29 | 8.40 | -7.89% | 0.74 | 3.00% |
| 2026-03-20 | 9.34 | 9.35 | 9.06 | 9.12 | -1.19% | 0.38 | 1.44% |
| 2026-03-19 | 9.59 | 9.59 | 9.17 | 9.23 | -3.95% | 0.43 | 1.62% |
| 2026-03-18 | 9.57 | 9.62 | 9.42 | 9.61 | +0.42% | 0.33 | 1.21% |
| 2026-03-17 | 9.69 | 9.85 | 9.56 | 9.57 | -0.93% | 0.44 | 1.57% |
| 2026-03-16 | 9.83 | 9.96 | 9.57 | 9.66 | -2.42% | 0.64 | 2.30% |
| 2026-03-13 | 9.76 | 9.98 | 9.74 | 9.90 | +1.43% | 0.52 | 1.82% |
| 2026-03-12 | 9.86 | 9.98 | 9.75 | 9.76 | -1.21% | 0.55 | 1.94% |
| 2026-03-11 | 10.12 | 10.14 | 9.84 | 9.88 | -1.89% | 0.55 | 1.92% |
| 2026-03-10 | 9.91 | 10.12 | 9.89 | 10.07 | +2.55% | 0.56 | 1.95% |
| 2026-03-09 | 10.23 | 10.23 | 9.76 | 9.82 | -3.82% | 0.82 | 2.90% |
| 2026-03-06 | 9.92 | 10.24 | 9.83 | 10.21 | +3.03% | 0.58 | 2.01% |
| 2026-03-05 | 9.97 | 10.18 | 9.86 | 9.91 | +0.20% | 0.57 | 1.98% |
| 2026-03-04 | 9.68 | 9.99 | 9.33 | 9.89 | +1.75% | 1.12 | 3.99% |
| 2026-03-03 | 9.81 | 9.91 | 9.61 | 9.72 | -0.41% | 0.76 | 2.73% |
| 2026-03-02 | 9.98 | 10.20 | 9.60 | 9.76 | -4.03% | 0.77 | 2.74% |
| 2026-02-27 | 10.25 | 10.29 | 10.08 | 10.17 | -0.78% | 0.38 | 1.31% |
| 2026-02-26 | 10.32 | 10.37 | 10.17 | 10.25 | -0.58% | 0.40 | 1.35% |
| 2026-02-25 | 10.34 | 10.47 | 10.29 | 10.31 | -0.77% | 0.53 | 1.78% |