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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 9.83 | 10.22 | 9.75 | 10.14 | +3.58% | 1.08 | 3.77% |
| 2026-01-16 | 9.62 | 9.81 | 9.52 | 9.79 | +2.09% | 0.55 | 1.98% |
| 2026-01-15 | 9.64 | 9.70 | 9.56 | 9.59 | -1.03% | 0.30 | 1.09% |
| 2026-01-14 | 9.65 | 9.85 | 9.57 | 9.69 | +0.94% | 0.73 | 2.62% |
| 2026-01-13 | 9.79 | 9.90 | 9.57 | 9.60 | -1.94% | 0.72 | 2.59% |
| 2026-01-12 | 9.43 | 10.08 | 9.32 | 9.79 | +3.82% | 1.25 | 4.52% |
| 2026-01-09 | 9.36 | 9.45 | 9.23 | 9.43 | +0.32% | 0.72 | 2.68% |
| 2026-01-08 | 9.30 | 9.43 | 9.24 | 9.40 | +1.08% | 0.28 | 1.05% |
| 2026-01-07 | 9.42 | 9.43 | 9.28 | 9.30 | -0.85% | 0.29 | 1.09% |
| 2026-01-06 | 9.36 | 9.56 | 9.30 | 9.38 | +0.54% | 0.34 | 1.27% |
| 2026-01-05 | 9.25 | 9.42 | 9.22 | 9.33 | +0.86% | 0.35 | 1.31% |
| 2025-12-31 | 9.28 | 9.30 | 9.10 | 9.25 | +0.22% | 0.23 | 0.87% |
| 2025-12-30 | 9.30 | 9.34 | 9.18 | 9.23 | -0.32% | 0.21 | 0.79% |
| 2025-12-29 | 9.31 | 9.39 | 9.20 | 9.26 | -0.86% | 0.31 | 1.18% |
| 2025-12-26 | 9.49 | 9.52 | 9.33 | 9.34 | -1.48% | 0.28 | 1.04% |
| 2025-12-25 | 9.52 | 9.54 | 9.39 | 9.48 | -0.11% | 0.25 | 0.92% |
| 2025-12-24 | 9.43 | 9.56 | 9.43 | 9.49 | +0.21% | 0.24 | 0.89% |
| 2025-12-23 | 9.50 | 9.55 | 9.38 | 9.47 | -0.32% | 0.33 | 1.21% |
| 2025-12-22 | 9.33 | 9.55 | 9.26 | 9.50 | +2.26% | 0.49 | 1.80% |
| 2025-12-19 | 9.16 | 9.31 | 9.08 | 9.29 | +2.09% | 0.31 | 1.19% |