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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 9.01 | 9.16 | 8.90 | 9.10 | +1.45% | 0.28 | 1.06% |
| 2025-12-17 | 8.95 | 9.01 | 8.75 | 8.97 | +0.11% | 0.30 | 1.19% |
| 2025-12-16 | 9.10 | 9.16 | 8.95 | 8.96 | -1.97% | 0.31 | 1.21% |
| 2025-12-15 | 9.16 | 9.22 | 9.02 | 9.14 | -0.76% | 0.31 | 1.19% |
| 2025-12-12 | 9.25 | 9.40 | 9.14 | 9.21 | -0.43% | 0.36 | 1.36% |
| 2025-12-11 | 9.58 | 9.59 | 9.24 | 9.25 | -2.73% | 0.46 | 1.73% |
| 2025-12-10 | 9.37 | 9.53 | 9.28 | 9.51 | +1.60% | 0.52 | 1.91% |
| 2025-12-09 | 9.37 | 9.51 | 9.35 | 9.36 | +0.65% | 0.78 | 2.89% |
| 2025-12-08 | 9.27 | 9.38 | 9.21 | 9.30 | +0.43% | 0.33 | 1.22% |
| 2025-12-05 | 9.17 | 9.27 | 9.09 | 9.26 | +0.98% | 0.17 | 0.64% |
| 2025-12-04 | 9.27 | 9.29 | 9.10 | 9.17 | -1.08% | 0.24 | 0.91% |
| 2025-12-03 | 9.33 | 9.34 | 9.22 | 9.27 | -0.54% | 0.16 | 0.62% |
| 2025-12-02 | 9.37 | 9.40 | 9.22 | 9.32 | -0.53% | 0.22 | 0.84% |
| 2025-12-01 | 9.35 | 9.50 | 9.35 | 9.37 | 0.00% | 0.42 | 1.57% |
| 2025-11-28 | 9.26 | 9.39 | 9.17 | 9.37 | +0.11% | 0.36 | 1.36% |
| 2025-11-27 | 9.54 | 9.54 | 9.21 | 9.36 | +1.74% | 0.44 | 1.65% |
| 2025-11-26 | 9.28 | 9.39 | 9.18 | 9.20 | -1.08% | 0.24 | 0.89% |
| 2025-11-25 | 9.20 | 9.42 | 9.20 | 9.30 | +1.53% | 0.32 | 1.21% |
| 2025-11-24 | 9.08 | 9.20 | 9.00 | 9.16 | +1.44% | 0.37 | 1.42% |
| 2025-11-21 | 9.31 | 9.42 | 8.95 | 9.03 | -3.73% | 0.46 | 1.78% |