天洋新材(603330)股票行情
天洋新材(603330)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 |
|---|
| 2025-04-30 | 6.55 | 6.57 | 0.05 | 0.77% | 6.50 | 6.65 | 104597 | 6874.76 | 2.57% |
| 2025-04-29 | 6.20 | 6.52 | 0.27 | 4.32% | 6.19 | 6.55 | 143143 | 9114.48 | 3.52% |
| 2025-04-28 | 6.26 | 6.25 | -0.02 | -0.32% | 6.15 | 6.45 | 116856 | 7377.19 | 2.87% |
| 2025-04-25 | 6.46 | 6.27 | -0.23 | -3.54% | 6.25 | 6.48 | 187274 | 11871.79 | 4.33% |
| 2025-04-24 | 6.67 | 6.50 | -0.14 | -2.11% | 6.48 | 6.73 | 144534 | 9529.61 | 3.34% |
| 2025-04-23 | 6.67 | 6.64 | -0.03 | -0.45% | 6.50 | 6.70 | 155131 | 10206.25 | 3.59% |
| 2025-04-22 | 6.83 | 6.67 | -0.19 | -2.77% | 6.61 | 6.85 | 104204 | 7022.86 | 2.41% |
| 2025-04-21 | 6.80 | 6.86 | 0.00 | 0.00% | 6.77 | 7.04 | 114374 | 7866.37 | 2.64% |
| 2025-04-18 | 6.80 | 6.86 | 0.04 | 0.59% | 6.62 | 6.92 | 126231 | 8567.27 | 2.92% |
| 2025-04-17 | 6.71 | 6.82 | 0.09 | 1.34% | 6.66 | 6.88 | 127914 | 8671.91 | 2.96% |
| 2025-04-16 | 6.74 | 6.73 | -0.11 | -1.61% | 6.59 | 6.82 | 136805 | 9181.84 | 3.16% |
| 2025-04-15 | 7.18 | 6.84 | -0.34 | -4.74% | 6.75 | 7.18 | 229653 | 15793.30 | 5.31% |
| 2025-04-14 | 7.56 | 7.18 | -0.33 | -4.39% | 7.01 | 7.76 | 282289 | 20678.99 | 6.52% |
| 2025-04-11 | 7.60 | 7.51 | -0.28 | -3.59% | 7.50 | 8.03 | 224116 | 17233.10 | 5.18% |
| 2025-04-10 | 7.49 | 7.79 | 0.19 | 2.50% | 7.30 | 8.05 | 321908 | 24887.17 | 7.44% |
| 2025-04-09 | 7.34 | 7.60 | -0.56 | -6.86% | 7.34 | 8.10 | 390698 | 29191.79 | 9.03% |
| 2025-04-01 | 8.47 | 8.16 | -0.57 | -6.53% | 7.86 | 8.50 | 552430 | 44462.73 | 12.77% |
| 2025-03-31 | 8.30 | 8.73 | 0.44 | 5.31% | 8.20 | 9.12 | 643072 | 57698.45 | 14.86% |
| 2025-03-28 | 8.26 | 8.29 | 0.00 | 0.00% | 7.95 | 8.40 | 125490 | 10206.31 | 2.90% |
| 2025-03-27 | 8.21 | 8.29 | 0.08 | 0.97% | 8.17 | 8.50 | 102824 | 8604.86 | 2.38% |
| 2025-03-26 | 8.36 | 8.21 | -0.15 | -1.79% | 8.13 | 8.36 | 72898 | 5998.58 | 1.68% |
| 2025-03-25 | 8.45 | 8.36 | -0.04 | -0.48% | 8.27 | 8.50 | 93781 | 7842.70 | 2.17% |
| 2025-03-24 | 8.03 | 8.40 | 0.35 | 4.35% | 7.94 | 8.45 | 166429 | 13672.57 | 3.85% |
| 2025-03-21 | 8.29 | 8.05 | -0.29 | -3.48% | 8.01 | 8.38 | 108046 | 8796.71 | 2.50% |
| 2025-03-20 | 8.31 | 8.34 | 0.03 | 0.36% | 8.26 | 8.58 | 84607 | 7101.04 | 1.96% |
| 2025-03-19 | 8.38 | 8.31 | -0.07 | -0.84% | 8.25 | 8.41 | 64587 | 5370.17 | 1.49% |
| 2025-03-18 | 8.42 | 8.38 | -0.03 | -0.36% | 8.26 | 8.50 | 98511 | 8240.91 | 2.28% |
| 2025-03-17 | 8.09 | 8.41 | 0.36 | 4.47% | 8.07 | 8.55 | 225004 | 18693.37 | 5.20% |
| 2025-03-14 | 7.90 | 8.05 | 0.14 | 1.77% | 7.86 | 8.25 | 114768 | 9233.51 | 2.65% |
| 2025-03-13 | 8.04 | 7.91 | -0.09 | -1.13% | 7.74 | 8.05 | 91592 | 7186.80 | 2.12% |
| 2025-03-12 | 8.02 | 8.00 | 0.02 | 0.25% | 7.95 | 8.15 | 93164 | 7492.45 | 2.15% |
| 2025-03-11 | 8.08 | 7.98 | -0.17 | -2.09% | 7.88 | 8.13 | 131252 | 10467.31 | 3.03% |
| 2025-03-10 | 7.61 | 8.15 | 0.54 | 7.10% | 7.61 | 8.27 | 229734 | 18322.13 | 5.31% |
| 2025-03-07 | 7.70 | 7.61 | -0.15 | -1.93% | 7.57 | 7.75 | 75720 | 5771.81 | 1.75% |
| 2025-03-06 | 7.91 | 7.76 | 0.02 | 0.26% | 7.71 | 7.96 | 111713 | 8731.64 | 2.58% |
| 2025-03-05 | 7.73 | 7.74 | 0.01 | 0.13% | 7.53 | 7.85 | 110855 | 8497.82 | 2.56% |
| 2025-03-04 | 7.64 | 7.73 | 0.01 | 0.13% | 7.58 | 7.79 | 96400 | 7421.67 | 2.23% |
| 2025-03-03 | 7.96 | 7.72 | -0.19 | -2.40% | 7.69 | 8.22 | 181889 | 14423.72 | 4.20% |
| 2025-02-28 | 8.19 | 7.91 | -0.30 | -3.65% | 7.88 | 8.25 | 145555 | 11721.03 | 3.36% |
| 2025-02-27 | 7.93 | 8.21 | 0.27 | 3.40% | 7.77 | 8.25 | 186941 | 15037.17 | 4.32% |
| 2025-02-26 | 7.90 | 7.94 | 0.12 | 1.53% | 7.78 | 7.95 | 85118 | 6687.05 | 1.97% |
| 2025-02-25 | 7.50 | 7.82 | 0.04 | 0.51% | 7.45 | 7.93 | 94685 | 7362.78 | 2.19% |
| 2025-02-24 | 7.94 | 7.78 | -0.16 | -2.02% | 7.67 | 7.94 | 122130 | 9470.75 | 2.82% |
| 2025-02-21 | 7.90 | 7.94 | 0.01 | 0.13% | 7.76 | 8.03 | 139762 | 11037.10 | 3.23% |
| 2025-02-20 | 8.00 | 7.93 | -0.20 | -2.46% | 7.85 | 8.11 | 163642 | 13062.54 | 3.78% |
| 2025-02-19 | 7.70 | 8.13 | 0.47 | 6.14% | 7.70 | 8.33 | 335642 | 27241.89 | 7.76% |
| 2025-02-18 | 7.57 | 7.66 | 0.09 | 1.19% | 7.57 | 8.28 | 227237 | 17970.86 | 5.25% |
| 2025-02-17 | 7.92 | 7.57 | -0.34 | -4.30% | 7.43 | 7.97 | 196152 | 14921.15 | 4.53% |
| 2025-02-14 | 7.86 | 7.91 | 0.06 | 0.76% | 7.80 | 8.29 | 218295 | 17524.18 | 5.05% |
| 2025-02-13 | 7.82 | 7.85 | 0.04 | 0.51% | 7.73 | 7.98 | 151674 | 11897.83 | 3.51% |
| 2025-02-12 | 7.78 | 7.81 | 0.03 | 0.39% | 7.40 | 7.88 | 221342 | 17018.80 | 5.12% |
| 2025-02-11 | 7.08 | 7.78 | 0.71 | 10.04% | 7.04 | 7.78 | 212236 | 15771.26 | 4.91% |
| 2025-02-10 | 6.90 | 7.07 | 0.23 | 3.36% | 6.83 | 7.10 | 117909 | 8239.07 | 2.73% |
| 2025-02-07 | 6.71 | 6.84 | 0.13 | 1.94% | 6.71 | 6.99 | 120019 | 8220.58 | 2.77% |
| 2025-02-06 | 6.74 | 6.71 | 0.10 | 1.51% | 6.64 | 6.95 | 131092 | 8856.58 | 3.03% |
| 2025-02-05 | 6.30 | 6.61 | 0.34 | 5.42% | 6.23 | 6.75 | 123445 | 7932.89 | 2.85% |
| 2025-01-27 | 6.52 | 6.27 | -0.17 | -2.64% | 6.25 | 6.58 | 86418 | 5550.03 | 2.00% |
| 2025-01-24 | 6.49 | 6.44 | -0.07 | -1.08% | 6.39 | 6.65 | 84060 | 5442.50 | 1.94% |
| 2025-01-23 | 6.45 | 6.51 | 0.07 | 1.09% | 6.35 | 6.57 | 96034 | 6224.18 | 2.22% |
| 2025-01-22 | 6.49 | 6.44 | -0.04 | -0.62% | 6.35 | 6.52 | 60038 | 3864.48 | 1.39% |
| 2025-01-21 | 6.55 | 6.48 | -0.09 | -1.37% | 6.33 | 6.65 | 81347 | 5250.32 | 1.88% |
| 2025-01-20 | 6.67 | 6.57 | -0.07 | -1.05% | 6.48 | 6.72 | 104164 | 6839.64 | 2.41% |
| 2025-01-17 | 6.45 | 6.64 | -0.09 | -1.34% | 6.45 | 6.73 | 111369 | 7375.24 | 2.57% |
| 2025-01-16 | 6.75 | 6.73 | -0.01 | -0.15% | 6.57 | 6.83 | 95868 | 6411.10 | 2.22% |
| 2025-01-15 | 6.70 | 6.74 | 0.02 | 0.30% | 6.61 | 6.80 | 105763 | 7085.19 | 2.44% |
| 2025-01-14 | 6.56 | 6.72 | 0.22 | 3.38% | 6.45 | 6.84 | 140203 | 9312.07 | 3.24% |
| 2025-01-13 | 6.50 | 6.50 | -0.36 | -5.25% | 6.47 | 6.75 | 142459 | 9341.72 | 3.29% |
| 2025-01-10 | 7.19 | 6.86 | -0.15 | -2.14% | 6.79 | 7.37 | 245059 | 17231.09 | 5.66% |
| 2025-01-09 | 6.60 | 7.01 | 0.40 | 6.05% | 6.57 | 7.27 | 342906 | 24092.15 | 7.93% |
| 2025-01-08 | 6.56 | 6.61 | 0.24 | 3.77% | 6.38 | 6.70 | 246683 | 16184.48 | 5.70% |
| 2025-01-07 | 5.80 | 6.37 | 0.58 | 10.02% | 5.68 | 6.37 | 97852 | 5991.83 | 2.26% |
| 2025-01-06 | 6.00 | 5.79 | -0.21 | -3.50% | 5.70 | 6.00 | 124834 | 7287.43 | 2.89% |
| 2025-01-03 | 6.33 | 6.00 | -0.32 | -5.06% | 5.88 | 6.52 | 141410 | 8652.66 | 3.27% |
| 2025-01-02 | 6.30 | 6.32 | -0.02 | -0.32% | 6.05 | 6.49 | 151059 | 9540.15 | 3.49% |
| 2024-12-31 | 6.84 | 6.34 | -0.51 | -7.45% | 6.30 | 6.92 | 205897 | 13451.60 | 4.76% |
| 2024-12-30 | 7.02 | 6.85 | -0.26 | -3.66% | 6.75 | 7.05 | 155762 | 10686.47 | 3.60% |
| 2024-12-27 | 6.98 | 7.11 | 0.14 | 2.01% | 6.91 | 7.16 | 141758 | 10025.44 | 3.28% |
| 2024-12-26 | 6.70 | 6.97 | 0.10 | 1.46% | 6.70 | 7.18 | 195938 | 13775.44 | 4.53% |
| 2024-12-25 | 7.63 | 6.87 | -0.76 | -9.96% | 6.87 | 7.63 | 323242 | 22762.00 | 7.47% |
| 2024-12-24 | 7.84 | 7.63 | -0.14 | -1.80% | 7.56 | 7.85 | 133596 | 10283.19 | 3.09% |
上证大盘股票行情在线 K线走势图
