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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 10.56 | 10.60 | 10.20 | 10.35 | -1.71% | 0.74 | 2.50% |
| 2025-10-22 | 10.55 | 10.72 | 10.50 | 10.53 | -0.94% | 0.92 | 3.01% |
| 2025-10-21 | 10.37 | 10.65 | 10.34 | 10.63 | +3.10% | 1.26 | 4.16% |
| 2025-10-20 | 10.53 | 10.55 | 10.29 | 10.31 | -0.77% | 0.91 | 3.05% |
| 2025-10-17 | 10.79 | 10.89 | 10.37 | 10.39 | -4.94% | 1.90 | 6.24% |
| 2025-10-16 | 11.00 | 11.60 | 10.60 | 10.93 | -0.36% | 3.49 | 11.22% |
| 2025-10-15 | 10.03 | 10.97 | 9.90 | 10.97 | +10.03% | 2.31 | 7.58% |
| 2025-10-14 | 9.98 | 10.28 | 9.92 | 9.97 | +0.81% | 0.88 | 3.03% |
| 2025-10-13 | 9.48 | 9.94 | 9.20 | 9.89 | +1.02% | 0.69 | 2.47% |
| 2025-10-10 | 9.67 | 9.90 | 9.67 | 9.79 | +1.14% | 0.59 | 2.10% |
| 2025-10-09 | 9.80 | 9.85 | 9.56 | 9.68 | -0.72% | 0.52 | 1.89% |
| 2025-09-30 | 9.69 | 9.86 | 9.61 | 9.75 | +0.62% | 0.48 | 1.72% |
| 2025-09-29 | 9.63 | 9.72 | 9.44 | 9.69 | +1.04% | 0.44 | 1.58% |
| 2025-09-26 | 9.56 | 9.72 | 9.40 | 9.59 | +0.21% | 0.45 | 1.63% |
| 2025-09-25 | 9.71 | 9.78 | 9.54 | 9.57 | -1.44% | 0.67 | 2.42% |
| 2025-09-24 | 9.35 | 9.85 | 9.25 | 9.71 | +3.41% | 1.09 | 3.95% |
| 2025-09-23 | 10.19 | 10.20 | 9.12 | 9.39 | -7.30% | 1.53 | 5.60% |
| 2025-09-22 | 10.25 | 10.37 | 9.99 | 10.13 | -1.55% | 1.19 | 4.10% |
| 2025-09-19 | 10.50 | 10.50 | 9.96 | 10.29 | -3.20% | 2.05 | 7.03% |
| 2025-09-18 | 11.06 | 11.29 | 10.38 | 10.63 | -3.97% | 3.78 | 12.34% |