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 |
|---|
| 2025-08-01 | 2.38 | 2.48 | 0.09 | 3.77% | 2.37 | 2.61 | 680842 | 17030.29 | 5.33% |
| 2025-07-31 | 2.43 | 2.39 | -0.05 | -2.05% | 2.37 | 2.45 | 236921 | 5703.17 | 1.85% |
| 2025-07-30 | 2.46 | 2.44 | -0.02 | -0.81% | 2.43 | 2.49 | 204851 | 5035.64 | 1.60% |
| 2025-07-29 | 2.47 | 2.46 | -0.01 | -0.40% | 2.42 | 2.48 | 222859 | 5444.89 | 1.74% |
| 2025-07-28 | 2.50 | 2.47 | -0.03 | -1.20% | 2.45 | 2.50 | 194377 | 4794.11 | 1.52% |
| 2025-07-25 | 2.50 | 2.50 | 0.00 | 0.00% | 2.48 | 2.52 | 253603 | 6337.70 | 1.98% |
| 2025-07-24 | 2.44 | 2.50 | 0.06 | 2.46% | 2.43 | 2.50 | 350903 | 8680.45 | 2.75% |
| 2025-07-23 | 2.48 | 2.44 | -0.03 | -1.21% | 2.44 | 2.49 | 302089 | 7456.77 | 2.36% |
| 2025-07-22 | 2.45 | 2.47 | 0.03 | 1.23% | 2.40 | 2.47 | 336538 | 8200.06 | 2.63% |
| 2025-07-21 | 2.37 | 2.44 | 0.07 | 2.95% | 2.37 | 2.46 | 366180 | 8906.46 | 2.87% |
| 2025-07-18 | 2.36 | 2.37 | 0.01 | 0.42% | 2.36 | 2.40 | 167214 | 3967.97 | 1.31% |
| 2025-07-17 | 2.36 | 2.36 | -0.01 | -0.42% | 2.35 | 2.38 | 220600 | 5212.45 | 1.73% |
| 2025-07-16 | 2.33 | 2.37 | 0.01 | 0.42% | 2.30 | 2.37 | 284739 | 6656.21 | 2.23% |
| 2025-07-15 | 2.43 | 2.36 | -0.09 | -3.67% | 2.33 | 2.44 | 438556 | 10388.45 | 3.43% |
| 2025-07-14 | 2.46 | 2.45 | -0.02 | -0.81% | 2.44 | 2.49 | 249012 | 6126.82 | 1.95% |
| 2025-07-11 | 2.45 | 2.47 | 0.01 | 0.41% | 2.42 | 2.48 | 389506 | 9568.23 | 3.05% |
| 2025-07-10 | 2.45 | 2.46 | 0.00 | 0.00% | 2.44 | 2.48 | 272951 | 6705.69 | 2.14% |
| 2025-07-09 | 2.48 | 2.46 | -0.02 | -0.81% | 2.45 | 2.49 | 271422 | 6677.49 | 2.12% |
| 2025-07-08 | 2.47 | 2.48 | 0.02 | 0.81% | 2.45 | 2.50 | 338273 | 8366.90 | 2.65% |
| 2025-07-07 | 2.44 | 2.46 | 0.01 | 0.41% | 2.41 | 2.48 | 246232 | 6032.26 | 1.93% |
| 2025-07-04 | 2.47 | 2.45 | -0.02 | -0.81% | 2.44 | 2.48 | 343065 | 8418.79 | 2.69% |
| 2025-07-03 | 2.51 | 2.47 | -0.05 | -1.98% | 2.46 | 2.52 | 377924 | 9369.99 | 2.96% |
| 2025-07-02 | 2.50 | 2.52 | 0.01 | 0.40% | 2.49 | 2.58 | 464618 | 11733.91 | 3.64% |
| 2025-07-01 | 2.51 | 2.51 | 0.01 | 0.40% | 2.47 | 2.54 | 452115 | 11321.28 | 3.54% |
| 2025-06-30 | 2.50 | 2.50 | -0.01 | -0.40% | 2.46 | 2.53 | 409102 | 10187.83 | 3.20% |
| 2025-06-27 | 2.48 | 2.51 | 0.03 | 1.21% | 2.46 | 2.53 | 529672 | 13223.37 | 4.15% |
| 2025-06-26 | 2.49 | 2.48 | -0.03 | -1.20% | 2.43 | 2.52 | 626141 | 15519.43 | 4.90% |
| 2025-06-25 | 2.54 | 2.51 | -0.03 | -1.18% | 2.45 | 2.58 | 976637 | 24448.02 | 7.64% |
| 2025-06-24 | 2.65 | 2.54 | -0.21 | -7.64% | 2.51 | 2.68 | 1269192 | 32392.87 | 9.93% |
| 2025-06-23 | 2.65 | 2.75 | 0.10 | 3.77% | 2.59 | 2.80 | 1186976 | 32370.02 | 9.29% |
| 2025-06-20 | 2.88 | 2.65 | -0.29 | -9.86% | 2.65 | 2.88 | 1364426 | 37188.29 | 10.68% |
| 2025-06-19 | 2.81 | 2.94 | -0.05 | -1.67% | 2.76 | 3.17 | 2002390 | 58925.18 | 15.67% |
| 2025-06-18 | 2.88 | 2.99 | 0.16 | 5.65% | 2.77 | 3.09 | 2614852 | 77124.59 | 20.47% |
| 2025-06-17 | 2.54 | 2.83 | 0.26 | 10.12% | 2.53 | 2.83 | 1191675 | 33158.45 | 9.33% |
| 2025-06-16 | 2.48 | 2.57 | 0.11 | 4.47% | 2.48 | 2.62 | 965143 | 24598.66 | 7.55% |
| 2025-06-13 | 2.41 | 2.46 | 0.05 | 2.07% | 2.38 | 2.58 | 905156 | 22435.42 | 7.08% |
| 2025-06-12 | 2.40 | 2.41 | 0.01 | 0.42% | 2.37 | 2.44 | 248358 | 5968.07 | 1.94% |
| 2025-06-11 | 2.39 | 2.40 | 0.01 | 0.42% | 2.39 | 2.45 | 257847 | 6214.89 | 2.02% |
| 2025-06-10 | 2.41 | 2.39 | -0.02 | -0.83% | 2.36 | 2.53 | 323998 | 7833.54 | 2.54% |
| 2025-06-09 | 2.37 | 2.41 | 0.03 | 1.26% | 2.37 | 2.43 | 334206 | 8028.88 | 2.62% |
| 2025-06-06 | 2.33 | 2.38 | 0.05 | 2.15% | 2.32 | 2.47 | 409858 | 9780.22 | 3.21% |
| 2025-06-05 | 2.32 | 2.33 | 0.01 | 0.43% | 2.30 | 2.38 | 249741 | 5824.11 | 1.95% |
| 2025-06-04 | 2.31 | 2.32 | 0.01 | 0.43% | 2.26 | 2.34 | 204974 | 4710.42 | 1.60% |
| 2025-06-03 | 2.30 | 2.31 | 0.00 | 0.00% | 2.29 | 2.38 | 181593 | 4237.48 | 1.42% |
| 2025-05-30 | 2.29 | 2.31 | 0.00 | 0.00% | 2.26 | 2.33 | 198921 | 4554.75 | 1.56% |
| 2025-05-29 | 2.27 | 2.31 | 0.03 | 1.32% | 2.25 | 2.32 | 186423 | 4284.03 | 1.46% |
| 2025-05-28 | 2.34 | 2.28 | -0.07 | -2.98% | 2.27 | 2.38 | 217603 | 4998.98 | 1.70% |
| 2025-05-27 | 2.30 | 2.35 | 0.05 | 2.17% | 2.28 | 2.36 | 188176 | 4354.86 | 1.47% |
| 2025-05-26 | 2.31 | 2.30 | -0.01 | -0.43% | 2.28 | 2.34 | 170402 | 3921.66 | 1.33% |
| 2025-05-23 | 2.31 | 2.31 | -0.01 | -0.43% | 2.31 | 2.38 | 251405 | 5893.49 | 1.97% |
| 2025-05-22 | 2.34 | 2.32 | -0.04 | -1.69% | 2.30 | 2.37 | 322413 | 7515.61 | 2.52% |
| 2025-05-21 | 2.35 | 2.36 | -0.01 | -0.42% | 2.34 | 2.51 | 362514 | 8669.15 | 2.84% |
| 2025-05-20 | 2.34 | 2.37 | 0.03 | 1.28% | 2.30 | 2.40 | 316529 | 7427.24 | 2.48% |
| 2025-05-19 | 2.31 | 2.34 | 0.03 | 1.30% | 2.28 | 2.35 | 266221 | 6196.53 | 2.08% |
| 2025-05-16 | 2.33 | 2.31 | 0.01 | 0.43% | 2.26 | 2.34 | 298622 | 6891.31 | 2.34% |
| 2025-05-15 | 2.33 | 2.30 | -0.03 | -1.29% | 2.29 | 2.40 | 419923 | 9825.13 | 3.29% |
| 2025-05-14 | 2.27 | 2.33 | 0.06 | 2.64% | 2.25 | 2.42 | 470130 | 10932.09 | 3.68% |
| 2025-05-13 | 2.28 | 2.27 | 0.01 | 0.44% | 2.27 | 2.34 | 259239 | 5954.90 | 2.03% |
| 2025-05-12 | 2.25 | 2.26 | 0.02 | 0.89% | 2.24 | 2.29 | 260969 | 5907.60 | 2.04% |
| 2025-05-09 | 2.30 | 2.24 | -0.06 | -2.61% | 2.23 | 2.31 | 253536 | 5712.97 | 1.98% |
| 2025-05-08 | 2.29 | 2.30 | 0.00 | 0.00% | 2.27 | 2.32 | 377159 | 8661.75 | 2.95% |
| 2025-05-07 | 2.24 | 2.30 | 0.07 | 3.14% | 2.22 | 2.34 | 643231 | 14630.87 | 5.03% |
| 2025-05-06 | 2.20 | 2.23 | 0.07 | 3.24% | 2.13 | 2.25 | 396755 | 8732.39 | 3.11% |
| 2025-04-30 | 2.11 | 2.16 | 0.07 | 3.35% | 2.10 | 2.30 | 473325 | 10465.68 | 3.70% |
| 2025-04-29 | 2.08 | 2.09 | -0.01 | -0.48% | 2.08 | 2.11 | 194169 | 4061.80 | 1.52% |
| 2025-04-28 | 2.15 | 2.10 | -0.05 | -2.33% | 2.07 | 2.16 | 263172 | 5523.23 | 2.06% |
| 2025-04-25 | 2.23 | 2.15 | -0.08 | -3.59% | 2.14 | 2.23 | 433305 | 9350.09 | 3.39% |
| 2025-04-24 | 2.24 | 2.23 | 0.04 | 1.83% | 2.18 | 2.34 | 666217 | 14937.13 | 5.21% |
| 2025-04-23 | 2.27 | 2.19 | -0.10 | -4.37% | 2.18 | 2.30 | 796514 | 17783.26 | 6.23% |
| 2025-04-22 | 2.05 | 2.29 | 0.21 | 10.10% | 2.04 | 2.29 | 735381 | 16348.27 | 5.76% |
| 2025-04-21 | 2.06 | 2.08 | 0.02 | 0.97% | 2.03 | 2.08 | 149026 | 3074.24 | 1.17% |
| 2025-04-18 | 2.09 | 2.06 | -0.01 | -0.48% | 2.02 | 2.09 | 162822 | 3335.47 | 1.27% |
| 2025-04-17 | 2.03 | 2.07 | 0.01 | 0.49% | 2.02 | 2.10 | 185402 | 3855.09 | 1.45% |
| 2025-04-16 | 2.14 | 2.06 | -0.08 | -3.74% | 2.03 | 2.14 | 263545 | 5450.94 | 2.06% |
| 2025-04-15 | 2.17 | 2.14 | -0.02 | -0.93% | 2.11 | 2.18 | 247225 | 5275.41 | 1.94% |
| 2025-04-14 | 2.07 | 2.16 | 0.11 | 5.37% | 2.06 | 2.18 | 364011 | 7762.98 | 2.85% |
| 2025-04-11 | 2.05 | 2.05 | 0.00 | 0.00% | 2.01 | 2.09 | 233245 | 4817.30 | 1.83% |
| 2025-04-10 | 2.05 | 2.05 | 0.03 | 1.49% | 2.03 | 2.11 | 342861 | 7086.21 | 2.68% |
| 2025-04-09 | 2.03 | 2.02 | -0.03 | -1.46% | 1.85 | 2.04 | 464803 | 9063.44 | 3.64% |
| 2025-04-08 | 1.99 | 2.05 | -0.04 | -1.91% | 1.96 | 2.08 | 417534 | 8422.81 | 3.27% |
上证大盘股票行情在线 K线走势图
