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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 9.52 | 9.52 | 9.31 | 9.38 | -1.16% | 0.35 | 1.28% |
| 2025-11-19 | 9.62 | 9.70 | 9.40 | 9.49 | -1.04% | 0.38 | 1.40% |
| 2025-11-18 | 9.76 | 9.76 | 9.55 | 9.59 | -1.74% | 0.51 | 1.86% |
| 2025-11-17 | 9.89 | 9.90 | 9.71 | 9.76 | -0.61% | 0.66 | 2.34% |
| 2025-11-14 | 9.84 | 9.93 | 9.74 | 9.82 | -0.51% | 0.44 | 1.56% |
| 2025-11-13 | 9.91 | 9.95 | 9.76 | 9.87 | +0.20% | 0.48 | 1.71% |
| 2025-11-12 | 10.15 | 10.18 | 9.80 | 9.85 | -2.67% | 0.62 | 2.18% |
| 2025-11-11 | 10.10 | 10.21 | 10.02 | 10.12 | +0.40% | 0.65 | 2.25% |
| 2025-11-10 | 10.04 | 10.21 | 10.00 | 10.08 | +0.40% | 0.59 | 2.05% |
| 2025-11-07 | 10.01 | 10.22 | 9.97 | 10.04 | +0.20% | 0.63 | 2.19% |
| 2025-11-06 | 9.98 | 10.11 | 9.80 | 10.02 | +0.80% | 0.60 | 2.10% |
| 2025-11-05 | 9.93 | 10.04 | 9.80 | 9.94 | -0.20% | 0.43 | 1.52% |
| 2025-11-04 | 10.28 | 10.28 | 9.88 | 9.96 | -1.97% | 0.68 | 2.37% |
| 2025-11-03 | 10.16 | 10.28 | 9.89 | 10.16 | 0.00% | 1.04 | 3.62% |
| 2025-10-31 | 9.85 | 10.20 | 9.85 | 10.16 | +2.94% | 0.72 | 2.48% |
| 2025-10-30 | 10.10 | 10.11 | 9.83 | 9.87 | -2.08% | 0.55 | 1.93% |
| 2025-10-29 | 10.08 | 10.12 | 9.81 | 10.08 | -0.10% | 0.76 | 2.65% |
| 2025-10-28 | 10.10 | 10.18 | 10.04 | 10.09 | -0.69% | 0.61 | 2.12% |
| 2025-10-27 | 10.48 | 10.50 | 10.06 | 10.16 | -2.03% | 1.31 | 4.49% |
| 2025-10-24 | 10.36 | 10.44 | 10.30 | 10.37 | +0.19% | 0.65 | 2.18% |