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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 10.01 | 11.07 | 9.93 | 11.07 | +10.04% | 1.54 | 5.04% |
| 2025-09-16 | 9.89 | 10.12 | 9.84 | 10.06 | +1.93% | 0.51 | 1.78% |
| 2025-09-15 | 9.94 | 10.02 | 9.84 | 9.87 | -1.20% | 0.45 | 1.58% |
| 2025-09-12 | 10.10 | 10.17 | 9.97 | 9.99 | -0.60% | 0.49 | 1.71% |
| 2025-09-11 | 10.00 | 10.11 | 9.84 | 10.05 | +0.50% | 0.52 | 1.83% |
| 2025-09-10 | 9.99 | 10.23 | 9.88 | 10.00 | +0.30% | 0.55 | 1.92% |
| 2025-09-09 | 10.28 | 10.28 | 9.88 | 9.97 | -2.92% | 0.65 | 2.25% |
| 2025-09-08 | 9.92 | 10.32 | 9.92 | 10.27 | +3.32% | 0.85 | 2.92% |
| 2025-09-05 | 9.84 | 10.10 | 9.67 | 9.94 | +1.22% | 0.67 | 2.34% |
| 2025-09-04 | 9.77 | 10.06 | 9.67 | 9.82 | +0.51% | 0.86 | 3.06% |
| 2025-09-03 | 10.00 | 10.12 | 9.68 | 9.77 | -1.91% | 0.66 | 2.32% |
| 2025-09-02 | 10.30 | 10.35 | 9.65 | 9.96 | -3.21% | 1.21 | 4.27% |
| 2025-09-01 | 10.18 | 10.49 | 10.16 | 10.29 | +1.38% | 1.01 | 3.40% |
| 2025-08-29 | 10.50 | 10.56 | 10.10 | 10.15 | -3.24% | 1.22 | 4.16% |
| 2025-08-28 | 10.93 | 11.21 | 10.21 | 10.49 | -4.90% | 2.03 | 6.66% |
| 2025-08-27 | 10.88 | 11.88 | 10.80 | 11.03 | +1.38% | 2.61 | 8.03% |
| 2025-08-26 | 10.94 | 11.29 | 10.86 | 10.88 | -0.37% | 1.40 | 4.42% |
| 2025-08-25 | 10.90 | 10.95 | 10.51 | 10.92 | +0.18% | 1.17 | 3.78% |
| 2025-08-22 | 10.93 | 11.00 | 10.80 | 10.90 | -0.27% | 0.98 | 3.14% |
| 2025-08-21 | 11.00 | 11.15 | 10.88 | 10.93 | -1.35% | 0.93 | 2.94% |