赤天化(600227)股票行情
赤天化(600227)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2025-12-17 | 2.50 | 2.54 | 0.05 | 2.01% | 2.45 | 2.54 | 463733 | 11582.28 | 3.63% |
| 2025-12-16 | 2.63 | 2.49 | -0.14 | -5.32% | 2.48 | 2.63 | 634767 | 16000.28 | 4.97% |
| 2025-12-15 | 2.66 | 2.63 | -0.10 | -3.66% | 2.56 | 2.69 | 684591 | 17931.03 | 5.36% |
| 2025-12-12 | 2.68 | 2.73 | 0.05 | 1.87% | 2.65 | 2.89 | 1029489 | 28383.59 | 8.06% |
| 2025-12-11 | 2.79 | 2.68 | -0.12 | -4.29% | 2.68 | 2.80 | 692606 | 18792.67 | 5.42% |
| 2025-12-10 | 2.83 | 2.80 | -0.05 | -1.75% | 2.78 | 2.89 | 827329 | 23311.14 | 6.48% |
| 2025-12-09 | 2.96 | 2.85 | -0.12 | -4.04% | 2.81 | 2.99 | 1288429 | 36884.50 | 10.08% |
| 2025-12-08 | 2.88 | 2.97 | 0.14 | 4.95% | 2.83 | 3.10 | 2626714 | 77564.07 | 20.56% |
| 2025-12-05 | 2.61 | 2.83 | 0.26 | 10.12% | 2.59 | 2.83 | 755600 | 21021.71 | 5.91% |
| 2025-12-04 | 2.64 | 2.57 | -0.10 | -3.75% | 2.56 | 2.66 | 453371 | 11783.76 | 3.55% |
| 2025-12-03 | 2.75 | 2.67 | -0.07 | -2.55% | 2.64 | 2.77 | 662003 | 17807.06 | 5.18% |
| 2025-12-02 | 2.77 | 2.74 | -0.01 | -0.36% | 2.69 | 2.79 | 709164 | 19404.51 | 5.55% |
| 2025-12-01 | 2.81 | 2.75 | -0.02 | -0.72% | 2.68 | 2.83 | 1600790 | 44118.52 | 12.53% |
| 2025-11-28 | 2.70 | 2.77 | 0.25 | 9.92% | 2.70 | 2.77 | 520096 | 14369.22 | 4.07% |
| 2025-11-27 | 2.70 | 2.52 | -0.19 | -7.01% | 2.52 | 2.71 | 1182589 | 30959.77 | 9.26% |
| 2025-11-26 | 2.47 | 2.71 | 0.25 | 10.16% | 2.46 | 2.71 | 956911 | 25488.90 | 7.49% |
| 2025-11-25 | 2.43 | 2.46 | 0.03 | 1.23% | 2.41 | 2.48 | 214090 | 5253.57 | 1.68% |
| 2025-11-24 | 2.47 | 2.43 | -0.02 | -0.82% | 2.40 | 2.50 | 280537 | 6838.13 | 2.20% |
| 2025-11-21 | 2.59 | 2.45 | -0.16 | -6.13% | 2.43 | 2.61 | 360335 | 9069.04 | 2.82% |
| 2025-11-20 | 2.62 | 2.61 | 0.01 | 0.38% | 2.60 | 2.67 | 277117 | 7296.48 | 2.17% |
| 2025-11-19 | 2.64 | 2.60 | -0.03 | -1.14% | 2.58 | 2.66 | 281682 | 7361.31 | 2.20% |
| 2025-11-18 | 2.72 | 2.63 | -0.09 | -3.31% | 2.60 | 2.73 | 334154 | 8819.40 | 2.62% |
| 2025-11-17 | 2.71 | 2.72 | 0.02 | 0.74% | 2.68 | 2.73 | 305478 | 8249.97 | 2.39% |
| 2025-11-14 | 2.70 | 2.70 | -0.01 | -0.37% | 2.68 | 2.74 | 403473 | 10924.49 | 3.16% |
| 2025-11-13 | 2.62 | 2.71 | 0.06 | 2.26% | 2.62 | 2.73 | 508639 | 13659.62 | 3.98% |
| 2025-11-12 | 2.61 | 2.65 | 0.03 | 1.15% | 2.59 | 2.71 | 537131 | 14201.47 | 4.20% |
| 2025-11-11 | 2.61 | 2.62 | 0.01 | 0.38% | 2.59 | 2.63 | 300242 | 7846.24 | 2.35% |
| 2025-11-10 | 2.60 | 2.61 | 0.03 | 1.16% | 2.58 | 2.66 | 532900 | 13983.03 | 4.17% |
| 2025-11-07 | 2.53 | 2.58 | 0.05 | 1.98% | 2.52 | 2.64 | 512170 | 13232.68 | 4.01% |
| 2025-11-06 | 2.50 | 2.53 | 0.03 | 1.20% | 2.47 | 2.55 | 309509 | 7771.34 | 2.42% |
| 2025-11-05 | 2.42 | 2.50 | 0.06 | 2.46% | 2.41 | 2.51 | 319033 | 7910.28 | 2.50% |
| 2025-11-04 | 2.44 | 2.44 | 0.00 | 0.00% | 2.40 | 2.47 | 169656 | 4115.01 | 1.33% |
| 2025-11-03 | 2.40 | 2.44 | 0.04 | 1.67% | 2.40 | 2.45 | 276881 | 6714.07 | 2.17% |
| 2025-10-31 | 2.39 | 2.40 | -0.01 | -0.41% | 2.38 | 2.43 | 227154 | 5440.49 | 1.78% |
| 2025-10-30 | 2.43 | 2.41 | -0.03 | -1.23% | 2.40 | 2.44 | 142122 | 3433.06 | 1.11% |
| 2025-10-29 | 2.46 | 2.44 | -0.01 | -0.41% | 2.40 | 2.46 | 171157 | 4150.62 | 1.34% |
| 2025-10-28 | 2.45 | 2.45 | 0.01 | 0.41% | 2.43 | 2.47 | 138959 | 3400.65 | 1.09% |
| 2025-10-27 | 2.46 | 2.44 | -0.02 | -0.81% | 2.42 | 2.50 | 217642 | 5330.79 | 1.70% |
| 2025-10-24 | 2.53 | 2.46 | -0.07 | -2.77% | 2.46 | 2.56 | 249101 | 6217.92 | 1.95% |
| 2025-10-23 | 2.51 | 2.53 | 0.02 | 0.80% | 2.49 | 2.55 | 266687 | 6730.73 | 2.09% |
| 2025-10-22 | 2.50 | 2.51 | 0.01 | 0.40% | 2.48 | 2.53 | 225253 | 5651.78 | 1.76% |
| 2025-10-21 | 2.45 | 2.50 | 0.07 | 2.88% | 2.40 | 2.50 | 289892 | 7142.60 | 2.27% |
| 2025-10-20 | 2.38 | 2.43 | 0.06 | 2.53% | 2.37 | 2.43 | 254305 | 6103.12 | 1.99% |
| 2025-10-17 | 2.36 | 2.37 | 0.00 | 0.00% | 2.36 | 2.42 | 206266 | 4917.98 | 1.61% |
| 2025-10-16 | 2.41 | 2.37 | -0.03 | -1.25% | 2.35 | 2.41 | 174560 | 4143.51 | 1.37% |
| 2025-10-15 | 2.40 | 2.40 | 0.01 | 0.42% | 2.37 | 2.42 | 190679 | 4569.70 | 1.49% |
| 2025-10-14 | 2.40 | 2.39 | 0.00 | 0.00% | 2.37 | 2.44 | 213933 | 5152.99 | 1.67% |
| 2025-10-13 | 2.35 | 2.39 | 0.00 | 0.00% | 2.30 | 2.40 | 235900 | 5548.99 | 1.85% |
| 2025-10-10 | 2.35 | 2.39 | 0.02 | 0.84% | 2.35 | 2.44 | 248630 | 5951.28 | 1.95% |
| 2025-10-09 | 2.34 | 2.37 | 0.04 | 1.72% | 2.31 | 2.37 | 216893 | 5088.87 | 1.70% |
| 2025-09-30 | 2.32 | 2.33 | 0.00 | 0.00% | 2.31 | 2.35 | 141700 | 3304.23 | 1.11% |
| 2025-09-29 | 2.33 | 2.33 | 0.00 | 0.00% | 2.26 | 2.34 | 206867 | 4779.55 | 1.62% |
| 2025-09-26 | 2.31 | 2.33 | 0.02 | 0.87% | 2.29 | 2.37 | 192436 | 4497.83 | 1.51% |
| 2025-09-25 | 2.37 | 2.31 | -0.06 | -2.53% | 2.31 | 2.39 | 249115 | 5829.47 | 1.95% |
| 2025-09-24 | 2.36 | 2.37 | 0.02 | 0.85% | 2.33 | 2.39 | 240885 | 5686.49 | 1.89% |
| 2025-09-23 | 2.48 | 2.35 | -0.14 | -5.62% | 2.30 | 2.50 | 425385 | 10059.97 | 3.33% |
| 2025-09-22 | 2.56 | 2.49 | -0.04 | -1.58% | 2.47 | 2.56 | 216869 | 5394.57 | 1.70% |
| 2025-09-19 | 2.63 | 2.53 | -0.11 | -4.17% | 2.51 | 2.65 | 333118 | 8537.24 | 2.61% |
| 2025-09-18 | 2.65 | 2.64 | -0.02 | -0.75% | 2.61 | 2.71 | 385568 | 10263.46 | 3.02% |
| 2025-09-17 | 2.68 | 2.66 | -0.03 | -1.12% | 2.64 | 2.69 | 312849 | 8326.59 | 2.45% |
| 2025-09-16 | 2.66 | 2.69 | 0.03 | 1.13% | 2.64 | 2.70 | 340171 | 9083.07 | 2.66% |
| 2025-09-15 | 2.63 | 2.66 | 0.04 | 1.53% | 2.60 | 2.69 | 400823 | 10588.74 | 3.14% |
| 2025-09-12 | 2.58 | 2.62 | 0.03 | 1.16% | 2.56 | 2.64 | 402189 | 10490.55 | 3.15% |
| 2025-09-11 | 2.59 | 2.59 | 0.01 | 0.39% | 2.54 | 2.59 | 209664 | 5373.72 | 1.64% |
| 2025-09-10 | 2.56 | 2.58 | 0.01 | 0.39% | 2.55 | 2.59 | 206604 | 5311.13 | 1.62% |
| 2025-09-09 | 2.57 | 2.57 | -0.01 | -0.39% | 2.55 | 2.60 | 291096 | 7495.28 | 2.28% |
| 2025-09-08 | 2.48 | 2.58 | 0.09 | 3.61% | 2.48 | 2.65 | 437350 | 11183.99 | 3.42% |
| 2025-09-05 | 2.46 | 2.49 | 0.03 | 1.22% | 2.43 | 2.49 | 200073 | 4929.71 | 1.57% |
| 2025-09-04 | 2.44 | 2.46 | 0.03 | 1.23% | 2.42 | 2.49 | 283006 | 6978.80 | 2.22% |
| 2025-09-03 | 2.51 | 2.43 | -0.08 | -3.19% | 2.42 | 2.53 | 283665 | 7015.92 | 2.22% |
| 2025-09-02 | 2.50 | 2.51 | 0.00 | 0.00% | 2.47 | 2.54 | 308937 | 7736.82 | 2.42% |
| 2025-09-01 | 2.48 | 2.51 | 0.03 | 1.21% | 2.45 | 2.54 | 282671 | 7068.30 | 2.21% |
| 2025-08-29 | 2.53 | 2.48 | -0.03 | -1.20% | 2.47 | 2.55 | 264509 | 6625.44 | 2.07% |
| 2025-08-28 | 2.57 | 2.51 | -0.07 | -2.71% | 2.45 | 2.61 | 452770 | 11430.99 | 3.54% |
| 2025-08-27 | 2.58 | 2.58 | 0.00 | 0.00% | 2.57 | 2.65 | 525218 | 13734.42 | 4.11% |
| 2025-08-26 | 2.56 | 2.58 | 0.02 | 0.78% | 2.53 | 2.59 | 333700 | 8584.21 | 2.61% |
| 2025-08-25 | 2.56 | 2.56 | 0.00 | 0.00% | 2.54 | 2.59 | 289278 | 7407.32 | 2.26% |
| 2025-08-22 | 2.59 | 2.56 | -0.03 | -1.16% | 2.52 | 2.60 | 312440 | 7971.95 | 2.45% |
| 2025-08-21 | 2.58 | 2.59 | 0.02 | 0.78% | 2.55 | 2.59 | 327038 | 8412.43 | 2.56% |
| 2025-08-20 | 2.57 | 2.57 | -0.01 | -0.39% | 2.53 | 2.59 | 457311 | 11668.26 | 3.58% |
上证大盘股票行情在线 K线走势图
赤天化(600227)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
