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 |
|---|
| 2026-03-26 | 6.77 | 6.66 | -0.13 | -1.91% | 6.62 | 6.92 | 56622 | 3818.43 | 1.39% |
| 2026-03-25 | 6.51 | 6.79 | 0.14 | 2.11% | 6.51 | 6.84 | 61124 | 4122.03 | 1.50% |
| 2026-03-24 | 6.57 | 6.65 | 0.25 | 3.91% | 6.37 | 6.67 | 78828 | 5152.41 | 1.94% |
| 2026-03-23 | 6.50 | 6.40 | -0.50 | -7.25% | 6.34 | 6.79 | 100571 | 6586.41 | 2.47% |
| 2026-03-20 | 7.16 | 6.90 | -0.24 | -3.36% | 6.88 | 7.16 | 76801 | 5352.29 | 1.89% |
| 2026-03-19 | 7.28 | 7.14 | -0.18 | -2.46% | 7.03 | 7.30 | 80126 | 5719.67 | 1.97% |
| 2026-03-18 | 7.26 | 7.32 | 0.08 | 1.10% | 7.18 | 7.32 | 63461 | 4603.10 | 1.56% |
| 2026-03-17 | 7.43 | 7.24 | -0.20 | -2.69% | 7.21 | 7.48 | 97245 | 7126.78 | 2.39% |
| 2026-03-16 | 7.36 | 7.44 | 0.08 | 1.09% | 7.33 | 7.46 | 65101 | 4821.48 | 1.60% |
| 2026-03-13 | 7.40 | 7.36 | -0.06 | -0.81% | 7.34 | 7.50 | 69435 | 5146.97 | 1.71% |
| 2026-03-12 | 7.55 | 7.42 | -0.13 | -1.72% | 7.41 | 7.60 | 77899 | 5822.26 | 1.92% |
| 2026-03-11 | 7.63 | 7.55 | -0.10 | -1.31% | 7.55 | 7.73 | 86365 | 6582.19 | 2.12% |
| 2026-03-10 | 7.59 | 7.65 | 0.09 | 1.19% | 7.56 | 7.70 | 79385 | 6047.85 | 1.95% |
| 2026-03-09 | 7.67 | 7.56 | -0.11 | -1.43% | 7.52 | 7.73 | 97607 | 7419.13 | 2.40% |
| 2026-03-06 | 7.58 | 7.67 | 0.09 | 1.19% | 7.56 | 7.70 | 75767 | 5787.42 | 1.86% |
| 2026-03-05 | 7.67 | 7.58 | 0.04 | 0.53% | 7.55 | 7.77 | 78723 | 6028.50 | 1.94% |
| 2026-03-04 | 7.47 | 7.54 | -0.01 | -0.13% | 7.45 | 7.64 | 93693 | 7056.46 | 2.30% |
| 2026-03-03 | 7.79 | 7.55 | -0.26 | -3.33% | 7.51 | 7.86 | 166961 | 12753.49 | 4.11% |
| 2026-03-02 | 7.91 | 7.81 | -0.20 | -2.50% | 7.68 | 7.98 | 112397 | 8768.12 | 2.76% |
| 2026-02-27 | 8.00 | 8.01 | -0.04 | -0.50% | 7.98 | 8.17 | 107683 | 8668.53 | 2.65% |
| 2026-02-26 | 8.28 | 8.05 | -0.15 | -1.83% | 7.97 | 8.30 | 143115 | 11538.74 | 3.52% |
| 2026-02-25 | 8.15 | 8.20 | 0.11 | 1.36% | 8.11 | 8.53 | 284023 | 23451.00 | 6.98% |
| 2026-02-24 | 7.49 | 8.09 | 0.63 | 8.45% | 7.49 | 8.21 | 286595 | 22885.43 | 7.05% |
| 2026-02-13 | 7.52 | 7.46 | -0.06 | -0.80% | 7.46 | 7.65 | 52935 | 3987.08 | 1.30% |
| 2026-02-12 | 7.71 | 7.52 | -0.18 | -2.34% | 7.48 | 7.71 | 76680 | 5808.66 | 1.89% |
| 2026-02-11 | 7.72 | 7.70 | -0.02 | -0.26% | 7.69 | 7.80 | 57774 | 4473.76 | 1.42% |
| 2026-02-10 | 7.75 | 7.72 | 0.01 | 0.13% | 7.68 | 7.83 | 65929 | 5108.52 | 1.62% |
| 2026-02-09 | 7.58 | 7.71 | 0.21 | 2.80% | 7.58 | 7.81 | 111712 | 8628.76 | 2.75% |
| 2026-02-06 | 7.43 | 7.50 | 0.07 | 0.94% | 7.36 | 7.56 | 57445 | 4303.61 | 1.41% |
| 2026-02-05 | 7.56 | 7.43 | -0.17 | -2.24% | 7.42 | 7.60 | 60046 | 4491.95 | 1.48% |
| 2026-02-04 | 7.53 | 7.60 | 0.06 | 0.80% | 7.50 | 7.63 | 73897 | 5598.41 | 1.82% |
| 2026-02-03 | 7.48 | 7.54 | 0.10 | 1.34% | 7.37 | 7.59 | 66747 | 4986.15 | 1.64% |
| 2026-02-02 | 7.59 | 7.44 | -0.10 | -1.33% | 7.36 | 7.64 | 99986 | 7501.90 | 2.46% |
| 2026-01-30 | 7.55 | 7.54 | 0.02 | 0.27% | 7.34 | 7.57 | 93907 | 7007.97 | 2.31% |
| 2026-01-29 | 7.60 | 7.52 | -0.12 | -1.57% | 7.49 | 7.68 | 63592 | 4825.42 | 1.56% |
| 2026-01-28 | 7.79 | 7.64 | -0.11 | -1.42% | 7.59 | 7.79 | 73137 | 5606.48 | 1.80% |
| 2026-01-27 | 7.78 | 7.75 | -0.02 | -0.26% | 7.37 | 7.85 | 142571 | 10859.69 | 3.51% |
| 2026-01-26 | 7.98 | 7.77 | -0.20 | -2.51% | 7.73 | 8.02 | 132684 | 10391.82 | 3.26% |
| 2026-01-23 | 7.67 | 7.97 | 0.29 | 3.78% | 7.63 | 8.05 | 161930 | 12795.37 | 3.98% |
| 2026-01-22 | 7.82 | 7.68 | -0.29 | -3.64% | 7.60 | 7.87 | 174867 | 13413.21 | 4.30% |
| 2026-01-21 | 7.62 | 7.97 | 0.39 | 5.15% | 7.58 | 8.07 | 180789 | 14223.00 | 4.45% |
| 2026-01-20 | 7.57 | 7.58 | 0.07 | 0.93% | 7.52 | 7.68 | 74630 | 5674.11 | 1.83% |
| 2026-01-19 | 7.43 | 7.51 | 0.09 | 1.21% | 7.37 | 7.52 | 65613 | 4898.44 | 1.61% |
| 2026-01-16 | 7.46 | 7.42 | 0.00 | 0.00% | 7.34 | 7.47 | 71571 | 5288.25 | 1.76% |
| 2026-01-15 | 7.40 | 7.42 | -0.04 | -0.54% | 7.39 | 7.54 | 55480 | 4127.60 | 1.36% |
| 2026-01-14 | 7.33 | 7.46 | 0.11 | 1.50% | 7.30 | 7.65 | 125081 | 9341.34 | 3.08% |
| 2026-01-13 | 7.40 | 7.35 | -0.04 | -0.54% | 7.32 | 7.47 | 88727 | 6543.91 | 2.18% |
| 2026-01-12 | 7.35 | 7.39 | 0.03 | 0.41% | 7.31 | 7.48 | 104134 | 7698.84 | 2.56% |
| 2026-01-09 | 7.42 | 7.36 | -0.05 | -0.67% | 7.25 | 7.46 | 93287 | 6851.11 | 2.29% |
| 2026-01-08 | 7.18 | 7.41 | 0.21 | 2.92% | 7.15 | 7.45 | 90927 | 6678.23 | 2.24% |
| 2026-01-07 | 7.22 | 7.20 | -0.02 | -0.28% | 7.15 | 7.26 | 69243 | 4985.29 | 1.70% |
| 2026-01-06 | 7.23 | 7.22 | -0.01 | -0.14% | 7.17 | 7.30 | 88087 | 6364.15 | 2.17% |
| 2026-01-05 | 7.28 | 7.23 | -0.01 | -0.14% | 7.16 | 7.32 | 71704 | 5173.61 | 1.76% |
| 2025-12-31 | 7.27 | 7.24 | -0.01 | -0.14% | 7.16 | 7.29 | 45271 | 3262.84 | 1.11% |
| 2025-12-30 | 7.32 | 7.25 | -0.10 | -1.36% | 7.22 | 7.35 | 57488 | 4182.77 | 1.41% |
| 2025-12-29 | 7.39 | 7.35 | -0.04 | -0.54% | 7.28 | 7.41 | 56431 | 4140.34 | 1.39% |
| 2025-12-26 | 7.51 | 7.39 | -0.08 | -1.07% | 7.37 | 7.54 | 47835 | 3557.60 | 1.18% |
| 2025-12-25 | 7.46 | 7.47 | 0.03 | 0.40% | 7.35 | 7.47 | 49969 | 3708.69 | 1.23% |
| 2025-12-24 | 7.51 | 7.44 | -0.04 | -0.53% | 7.42 | 7.54 | 41491 | 3110.46 | 1.02% |
| 2025-12-23 | 7.47 | 7.48 | 0.00 | 0.00% | 7.40 | 7.52 | 43130 | 3219.23 | 1.06% |
| 2025-12-22 | 7.49 | 7.48 | 0.02 | 0.27% | 7.45 | 7.59 | 45184 | 3391.07 | 1.11% |
| 2025-12-19 | 7.39 | 7.46 | 0.09 | 1.22% | 7.37 | 7.48 | 45284 | 3364.39 | 1.11% |
| 2025-12-18 | 7.30 | 7.37 | 0.06 | 0.82% | 7.25 | 7.46 | 57365 | 4232.33 | 1.41% |
| 2025-12-17 | 7.15 | 7.31 | 0.15 | 2.09% | 7.02 | 7.35 | 76868 | 5528.59 | 1.89% |
| 2025-12-16 | 7.38 | 7.16 | -0.23 | -3.11% | 7.13 | 7.43 | 64990 | 4687.64 | 1.60% |
| 2025-12-15 | 7.44 | 7.39 | -0.05 | -0.67% | 7.37 | 7.54 | 63082 | 4699.67 | 1.55% |
| 2025-12-12 | 7.45 | 7.44 | -0.07 | -0.93% | 7.39 | 7.57 | 67571 | 5040.53 | 1.66% |
| 2025-12-11 | 7.65 | 7.51 | -0.12 | -1.57% | 7.46 | 7.65 | 75346 | 5660.60 | 1.85% |
| 2025-12-10 | 7.71 | 7.63 | -0.09 | -1.17% | 7.60 | 7.79 | 51440 | 3939.42 | 1.26% |
| 2025-12-09 | 7.74 | 7.72 | -0.07 | -0.90% | 7.66 | 7.81 | 46531 | 3602.10 | 1.14% |
| 2025-12-08 | 7.65 | 7.79 | 0.18 | 2.37% | 7.55 | 7.86 | 73261 | 5656.83 | 1.80% |
| 2025-12-05 | 7.52 | 7.61 | 0.09 | 1.20% | 7.46 | 7.66 | 60599 | 4589.85 | 1.49% |
| 2025-12-04 | 7.61 | 7.52 | -0.12 | -1.57% | 7.49 | 7.69 | 48833 | 3686.22 | 1.20% |
| 2025-12-03 | 7.82 | 7.64 | -0.15 | -1.93% | 7.60 | 7.82 | 49880 | 3827.46 | 1.23% |
| 2025-12-02 | 7.82 | 7.79 | -0.02 | -0.26% | 7.67 | 7.85 | 58257 | 4523.53 | 1.43% |
| 2025-12-01 | 7.68 | 7.81 | 0.13 | 1.69% | 7.68 | 8.03 | 92332 | 7282.79 | 2.27% |
| 2025-11-28 | 7.54 | 7.68 | 0.13 | 1.72% | 7.51 | 7.75 | 77741 | 5943.19 | 1.91% |
| 2025-11-27 | 7.41 | 7.55 | 0.09 | 1.21% | 7.41 | 7.61 | 52691 | 3967.46 | 1.30% |
| 2025-11-26 | 7.62 | 7.46 | -0.12 | -1.58% | 7.40 | 7.67 | 68845 | 5169.70 | 1.69% |
| 2025-11-25 | 7.55 | 7.58 | 0.05 | 0.66% | 7.49 | 7.68 | 71746 | 5452.56 | 1.76% |
上证大盘股票行情在线 K线走势图
天洋新材(603330)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
Warning: file_get_contents(https://finance.sina.com.cn/realstock/company/hotstock_daily_a.js): failed to open stream: Connection timed out in /www/wwwroot/igu888.com/hot/rmgp.php on line 30
无法获取数据源
