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 |
|---|
| 2025-08-01 | 6.92 | 7.01 | 0.08 | 1.15% | 6.86 | 7.05 | 66847 | 4681.38 | 1.64% |
| 2025-07-31 | 6.95 | 6.93 | -0.03 | -0.43% | 6.89 | 7.06 | 59881 | 4175.81 | 1.47% |
| 2025-07-30 | 7.05 | 6.96 | -0.09 | -1.28% | 6.89 | 7.07 | 67584 | 4706.01 | 1.66% |
| 2025-07-29 | 7.08 | 7.05 | -0.04 | -0.56% | 6.97 | 7.12 | 63817 | 4485.74 | 1.57% |
| 2025-07-28 | 7.13 | 7.09 | -0.04 | -0.56% | 7.04 | 7.17 | 90596 | 6428.31 | 2.23% |
| 2025-07-25 | 7.10 | 7.13 | 0.05 | 0.71% | 7.02 | 7.17 | 65241 | 4628.24 | 1.60% |
| 2025-07-24 | 6.91 | 7.08 | 0.12 | 1.72% | 6.90 | 7.12 | 81597 | 5753.57 | 2.01% |
| 2025-07-23 | 7.04 | 6.96 | -0.03 | -0.43% | 6.93 | 7.05 | 62084 | 4329.02 | 1.53% |
| 2025-07-22 | 7.03 | 6.99 | 0.02 | 0.29% | 6.92 | 7.03 | 77327 | 5394.14 | 1.90% |
| 2025-07-21 | 6.92 | 6.97 | 0.10 | 1.46% | 6.86 | 6.98 | 82374 | 5719.75 | 2.03% |
| 2025-07-18 | 6.85 | 6.87 | 0.00 | 0.00% | 6.82 | 6.92 | 77197 | 5301.81 | 1.90% |
| 2025-07-17 | 6.83 | 6.87 | 0.09 | 1.33% | 6.76 | 6.90 | 73038 | 4988.11 | 1.80% |
| 2025-07-16 | 6.83 | 6.78 | -0.04 | -0.59% | 6.75 | 6.86 | 80537 | 5483.39 | 1.98% |
| 2025-07-15 | 7.10 | 6.82 | -0.23 | -3.26% | 6.72 | 7.13 | 183538 | 12594.94 | 4.51% |
| 2025-07-14 | 7.00 | 7.05 | 0.07 | 1.00% | 6.94 | 7.10 | 80032 | 5602.70 | 1.97% |
| 2025-07-11 | 6.99 | 6.98 | -0.03 | -0.43% | 6.86 | 7.06 | 91980 | 6406.17 | 2.26% |
| 2025-07-10 | 6.97 | 7.01 | 0.01 | 0.14% | 6.93 | 7.13 | 82478 | 5763.07 | 2.03% |
| 2025-07-09 | 7.15 | 7.00 | -0.12 | -1.69% | 6.97 | 7.18 | 87347 | 6142.76 | 2.15% |
| 2025-07-08 | 6.85 | 7.12 | 0.31 | 4.55% | 6.78 | 7.17 | 166399 | 11692.53 | 4.09% |
| 2025-07-07 | 6.77 | 6.81 | 0.05 | 0.74% | 6.73 | 6.85 | 47942 | 3260.17 | 1.18% |
| 2025-07-04 | 6.89 | 6.76 | -0.12 | -1.74% | 6.74 | 6.92 | 56170 | 3824.33 | 1.38% |
| 2025-07-03 | 6.90 | 6.88 | -0.03 | -0.43% | 6.85 | 6.96 | 50480 | 3473.57 | 1.24% |
| 2025-07-02 | 6.88 | 6.91 | 0.04 | 0.58% | 6.80 | 6.93 | 66533 | 4564.14 | 1.64% |
| 2025-07-01 | 6.82 | 6.87 | 0.09 | 1.33% | 6.74 | 6.93 | 82928 | 5677.37 | 2.04% |
| 2025-06-30 | 6.75 | 6.78 | 0.04 | 0.59% | 6.73 | 6.84 | 47283 | 3207.37 | 1.16% |
| 2025-06-27 | 6.70 | 6.74 | 0.07 | 1.05% | 6.67 | 6.78 | 63790 | 4292.28 | 1.57% |
| 2025-06-26 | 6.82 | 6.67 | -0.13 | -1.91% | 6.66 | 6.82 | 61744 | 4149.73 | 1.52% |
| 2025-06-25 | 6.79 | 6.80 | 0.02 | 0.29% | 6.71 | 6.85 | 74774 | 5052.80 | 1.84% |
| 2025-06-24 | 6.59 | 6.78 | 0.25 | 3.83% | 6.54 | 6.78 | 98551 | 6595.34 | 2.42% |
| 2025-06-23 | 6.42 | 6.53 | 0.11 | 1.71% | 6.34 | 6.54 | 51806 | 3350.98 | 1.27% |
| 2025-06-20 | 6.42 | 6.42 | 0.03 | 0.47% | 6.40 | 6.63 | 81039 | 5257.48 | 1.99% |
| 2025-06-19 | 6.49 | 6.39 | -0.10 | -1.54% | 6.34 | 6.57 | 63197 | 4062.15 | 1.55% |
| 2025-06-18 | 6.54 | 6.49 | -0.10 | -1.52% | 6.44 | 6.62 | 60902 | 3964.04 | 1.50% |
| 2025-06-17 | 6.58 | 6.59 | 0.00 | 0.00% | 6.48 | 6.62 | 87686 | 5746.68 | 2.16% |
| 2025-06-16 | 6.55 | 6.59 | 0.04 | 0.61% | 6.53 | 6.70 | 98460 | 6493.95 | 2.42% |
| 2025-06-13 | 6.88 | 6.55 | -0.24 | -3.53% | 6.52 | 6.88 | 122145 | 8086.48 | 3.00% |
| 2025-06-12 | 6.79 | 6.79 | -0.09 | -1.31% | 6.75 | 6.92 | 123151 | 8400.19 | 3.03% |
| 2025-06-11 | 7.06 | 6.88 | -0.15 | -2.13% | 6.77 | 7.29 | 260986 | 18321.44 | 6.42% |
| 2025-06-10 | 7.00 | 7.03 | 0.08 | 1.15% | 6.87 | 7.07 | 138728 | 9666.11 | 3.41% |
| 2025-06-09 | 6.95 | 6.95 | 0.04 | 0.58% | 6.88 | 7.10 | 182580 | 12758.22 | 4.49% |
| 2025-06-06 | 6.46 | 6.91 | 0.41 | 6.31% | 6.46 | 6.94 | 239037 | 16256.94 | 5.88% |
| 2025-06-05 | 6.56 | 6.50 | 0.00 | 0.00% | 6.42 | 6.56 | 66927 | 4337.51 | 1.65% |
| 2025-06-04 | 6.50 | 6.50 | 0.05 | 0.78% | 6.42 | 6.59 | 53386 | 3472.31 | 1.31% |
| 2025-06-03 | 6.32 | 6.45 | 0.02 | 0.31% | 6.32 | 6.49 | 47212 | 3040.16 | 1.16% |
| 2025-05-30 | 6.60 | 6.43 | -0.20 | -3.02% | 6.40 | 6.60 | 76839 | 4966.30 | 1.89% |
| 2025-05-29 | 6.46 | 6.63 | 0.16 | 2.47% | 6.43 | 6.65 | 85997 | 5673.00 | 2.11% |
| 2025-05-28 | 6.55 | 6.47 | -0.13 | -1.97% | 6.46 | 6.64 | 52381 | 3421.07 | 1.29% |
| 2025-05-27 | 6.64 | 6.60 | -0.01 | -0.15% | 6.53 | 6.67 | 48672 | 3205.77 | 1.20% |
| 2025-05-26 | 6.55 | 6.61 | 0.04 | 0.61% | 6.53 | 6.67 | 42713 | 2823.23 | 1.05% |
| 2025-05-23 | 6.63 | 6.57 | -0.04 | -0.61% | 6.56 | 6.75 | 66898 | 4449.21 | 1.64% |
| 2025-05-22 | 6.73 | 6.61 | -0.14 | -2.07% | 6.60 | 6.77 | 61683 | 4105.62 | 1.52% |
| 2025-05-21 | 6.88 | 6.75 | -0.14 | -2.03% | 6.73 | 6.89 | 67415 | 4564.67 | 1.66% |
| 2025-05-20 | 6.88 | 6.89 | 0.01 | 0.15% | 6.75 | 6.91 | 81132 | 5546.71 | 1.99% |
| 2025-05-19 | 6.83 | 6.88 | 0.08 | 1.18% | 6.76 | 6.96 | 80500 | 5531.83 | 1.98% |
| 2025-05-16 | 6.74 | 6.80 | 0.01 | 0.15% | 6.73 | 6.85 | 54509 | 3701.78 | 1.34% |
| 2025-05-15 | 6.93 | 6.79 | -0.05 | -0.73% | 6.73 | 6.93 | 66603 | 4514.15 | 1.64% |
| 2025-05-14 | 6.85 | 6.84 | -0.04 | -0.58% | 6.73 | 6.92 | 110899 | 7573.40 | 2.73% |
| 2025-05-13 | 6.90 | 6.88 | 0.04 | 0.58% | 6.80 | 7.00 | 109516 | 7539.03 | 2.69% |
| 2025-05-12 | 6.75 | 6.84 | 0.18 | 2.70% | 6.69 | 6.89 | 111522 | 7594.15 | 2.74% |
| 2025-05-09 | 6.83 | 6.66 | -0.14 | -2.06% | 6.61 | 6.83 | 80386 | 5358.38 | 1.98% |
| 2025-05-08 | 6.77 | 6.80 | 0.07 | 1.04% | 6.69 | 6.90 | 121245 | 8270.59 | 2.98% |
| 2025-05-07 | 6.88 | 6.73 | -0.09 | -1.32% | 6.66 | 6.94 | 154107 | 10424.72 | 3.79% |
| 2025-05-06 | 6.57 | 6.82 | 0.25 | 3.81% | 6.52 | 7.07 | 197370 | 13474.44 | 4.85% |
| 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% |
上证大盘股票行情在线 K线走势图
