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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 10.18 | 10.44 | 10.13 | 10.39 | +2.77% | 0.60 | 2.00% |
| 2026-02-13 | 10.10 | 10.24 | 10.05 | 10.11 | 0.00% | 0.41 | 1.40% |
| 2026-02-12 | 10.18 | 10.25 | 10.02 | 10.11 | -1.17% | 0.43 | 1.49% |
| 2026-02-11 | 10.30 | 10.31 | 10.20 | 10.23 | -0.78% | 0.46 | 1.57% |
| 2026-02-10 | 10.24 | 10.41 | 10.17 | 10.31 | +0.39% | 0.65 | 2.18% |
| 2026-02-09 | 10.61 | 10.64 | 10.18 | 10.27 | -3.20% | 1.22 | 4.14% |
| 2026-02-06 | 10.30 | 10.75 | 10.21 | 10.61 | +3.01% | 1.12 | 3.69% |
| 2026-02-05 | 10.27 | 10.52 | 10.18 | 10.30 | +0.29% | 0.58 | 1.95% |
| 2026-02-04 | 10.14 | 10.40 | 10.14 | 10.27 | +0.79% | 0.51 | 1.71% |
| 2026-02-03 | 10.15 | 10.22 | 10.02 | 10.19 | +0.99% | 0.47 | 1.61% |
| 2026-02-02 | 10.21 | 10.51 | 10.07 | 10.09 | -1.18% | 0.96 | 3.26% |
| 2026-01-30 | 9.87 | 10.40 | 9.80 | 10.21 | +3.55% | 0.84 | 2.90% |
| 2026-01-29 | 10.11 | 10.14 | 9.79 | 9.86 | -2.18% | 0.61 | 2.12% |
| 2026-01-28 | 10.14 | 10.18 | 9.95 | 10.08 | 0.00% | 0.43 | 1.49% |
| 2026-01-27 | 10.02 | 10.15 | 9.78 | 10.08 | -0.40% | 0.67 | 2.34% |
| 2026-01-26 | 10.28 | 10.32 | 10.00 | 10.12 | -1.75% | 0.60 | 2.08% |
| 2026-01-23 | 10.20 | 10.33 | 10.15 | 10.30 | +0.68% | 0.64 | 2.16% |
| 2026-01-22 | 10.27 | 10.62 | 10.20 | 10.23 | +0.10% | 0.76 | 2.56% |
| 2026-01-21 | 10.02 | 10.24 | 9.92 | 10.22 | +1.89% | 0.66 | 2.26% |
| 2026-01-20 | 10.12 | 10.13 | 9.95 | 10.03 | -1.08% | 0.53 | 1.86% |