天安新材(603725)股票行情
天安新材(603725)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 | 8.95 | 8.97 | 0.01 | 0.11% | 8.75 | 9.01 | 34246 | 3039.90 | 1.19% |
| 2025-12-16 | 9.10 | 8.96 | -0.18 | -1.97% | 8.95 | 9.16 | 34589 | 3121.27 | 1.21% |
| 2025-12-15 | 9.16 | 9.14 | -0.07 | -0.76% | 9.02 | 9.22 | 34240 | 3126.66 | 1.19% |
| 2025-12-12 | 9.25 | 9.21 | -0.04 | -0.43% | 9.14 | 9.40 | 39092 | 3626.25 | 1.36% |
| 2025-12-11 | 9.58 | 9.25 | -0.26 | -2.73% | 9.24 | 9.59 | 49484 | 4629.61 | 1.73% |
| 2025-12-10 | 9.37 | 9.51 | 0.15 | 1.60% | 9.28 | 9.53 | 54726 | 5174.42 | 1.91% |
| 2025-12-09 | 9.37 | 9.36 | 0.06 | 0.65% | 9.35 | 9.51 | 82725 | 7796.06 | 2.89% |
| 2025-12-08 | 9.27 | 9.30 | 0.04 | 0.43% | 9.21 | 9.38 | 35004 | 3250.94 | 1.22% |
| 2025-12-05 | 9.17 | 9.26 | 0.09 | 0.98% | 9.09 | 9.27 | 18434 | 1697.25 | 0.64% |
| 2025-12-04 | 9.27 | 9.17 | -0.10 | -1.08% | 9.10 | 9.29 | 26160 | 2404.87 | 0.91% |
| 2025-12-03 | 9.33 | 9.27 | -0.05 | -0.54% | 9.22 | 9.34 | 17716 | 1641.87 | 0.62% |
| 2025-12-02 | 9.37 | 9.32 | -0.05 | -0.53% | 9.22 | 9.40 | 23967 | 2232.56 | 0.84% |
| 2025-12-01 | 9.35 | 9.37 | 0.00 | 0.00% | 9.35 | 9.50 | 45083 | 4240.98 | 1.57% |
| 2025-11-28 | 9.26 | 9.37 | 0.01 | 0.11% | 9.17 | 9.39 | 38844 | 3610.38 | 1.36% |
| 2025-11-27 | 9.54 | 9.36 | 0.16 | 1.74% | 9.21 | 9.54 | 47374 | 4425.30 | 1.65% |
| 2025-11-26 | 9.28 | 9.20 | -0.10 | -1.08% | 9.18 | 9.39 | 25429 | 2359.39 | 0.89% |
| 2025-11-25 | 9.20 | 9.30 | 0.14 | 1.53% | 9.20 | 9.42 | 34801 | 3247.52 | 1.21% |
| 2025-11-24 | 9.08 | 9.16 | 0.13 | 1.44% | 9.00 | 9.20 | 40656 | 3706.83 | 1.42% |
| 2025-11-21 | 9.31 | 9.03 | -0.35 | -3.73% | 8.95 | 9.42 | 50890 | 4646.37 | 1.78% |
| 2025-11-20 | 9.52 | 9.38 | -0.11 | -1.16% | 9.31 | 9.52 | 36702 | 3452.08 | 1.28% |
| 2025-11-19 | 9.62 | 9.49 | -0.10 | -1.04% | 9.40 | 9.70 | 39995 | 3803.66 | 1.40% |
| 2025-11-18 | 9.76 | 9.59 | -0.17 | -1.74% | 9.55 | 9.76 | 53385 | 5133.83 | 1.86% |
| 2025-11-17 | 9.89 | 9.76 | -0.06 | -0.61% | 9.71 | 9.90 | 67108 | 6561.16 | 2.34% |
| 2025-11-14 | 9.84 | 9.82 | -0.05 | -0.51% | 9.74 | 9.93 | 44583 | 4390.33 | 1.56% |
| 2025-11-13 | 9.91 | 9.87 | 0.02 | 0.20% | 9.76 | 9.95 | 48923 | 4828.73 | 1.71% |
| 2025-11-12 | 10.15 | 9.85 | -0.27 | -2.67% | 9.80 | 10.18 | 62535 | 6222.90 | 2.18% |
| 2025-11-11 | 10.10 | 10.12 | 0.04 | 0.40% | 10.02 | 10.21 | 64357 | 6519.80 | 2.25% |
| 2025-11-10 | 10.04 | 10.08 | 0.04 | 0.40% | 10.00 | 10.21 | 58844 | 5948.03 | 2.05% |
| 2025-11-07 | 10.01 | 10.04 | 0.02 | 0.20% | 9.97 | 10.22 | 62834 | 6327.44 | 2.19% |
| 2025-11-06 | 9.98 | 10.02 | 0.08 | 0.80% | 9.80 | 10.11 | 60249 | 5999.10 | 2.10% |
| 2025-11-05 | 9.93 | 9.94 | -0.02 | -0.20% | 9.80 | 10.04 | 43588 | 4336.66 | 1.52% |
| 2025-11-04 | 10.28 | 9.96 | -0.20 | -1.97% | 9.88 | 10.28 | 67874 | 6789.31 | 2.37% |
| 2025-11-03 | 10.16 | 10.16 | 0.00 | 0.00% | 9.89 | 10.28 | 103777 | 10421.22 | 3.62% |
| 2025-10-31 | 9.85 | 10.16 | 0.29 | 2.94% | 9.85 | 10.20 | 71167 | 7186.98 | 2.48% |
| 2025-10-30 | 10.10 | 9.87 | -0.21 | -2.08% | 9.83 | 10.11 | 55345 | 5506.29 | 1.93% |
| 2025-10-29 | 10.08 | 10.08 | -0.01 | -0.10% | 9.81 | 10.12 | 76099 | 7602.03 | 2.65% |
| 2025-10-28 | 10.10 | 10.09 | -0.07 | -0.69% | 10.04 | 10.18 | 60849 | 6147.14 | 2.12% |
| 2025-10-27 | 10.48 | 10.16 | -0.21 | -2.03% | 10.06 | 10.50 | 128593 | 13072.61 | 4.49% |
| 2025-10-24 | 10.36 | 10.37 | 0.02 | 0.19% | 10.30 | 10.44 | 62442 | 6462.91 | 2.18% |
| 2025-10-23 | 10.56 | 10.35 | -0.18 | -1.71% | 10.20 | 10.60 | 71609 | 7388.69 | 2.50% |
| 2025-10-22 | 10.55 | 10.53 | -0.10 | -0.94% | 10.50 | 10.72 | 86307 | 9156.62 | 3.01% |
| 2025-10-21 | 10.37 | 10.63 | 0.32 | 3.10% | 10.34 | 10.65 | 119284 | 12550.12 | 4.16% |
| 2025-10-20 | 10.53 | 10.31 | -0.08 | -0.77% | 10.29 | 10.55 | 87395 | 9097.05 | 3.05% |
| 2025-10-17 | 10.79 | 10.39 | -0.54 | -4.94% | 10.37 | 10.89 | 178786 | 18995.27 | 6.24% |
| 2025-10-16 | 11.00 | 10.93 | -0.04 | -0.36% | 10.60 | 11.60 | 321769 | 34943.62 | 11.22% |
| 2025-10-15 | 10.03 | 10.97 | 1.00 | 10.03% | 9.90 | 10.97 | 217244 | 23052.47 | 7.58% |
| 2025-10-14 | 9.98 | 9.97 | 0.08 | 0.81% | 9.92 | 10.28 | 86894 | 8762.09 | 3.03% |
| 2025-10-13 | 9.48 | 9.89 | 0.10 | 1.02% | 9.20 | 9.94 | 70737 | 6887.19 | 2.47% |
| 2025-10-10 | 9.67 | 9.79 | 0.11 | 1.14% | 9.67 | 9.90 | 60121 | 5899.17 | 2.10% |
| 2025-10-09 | 9.80 | 9.68 | -0.07 | -0.72% | 9.56 | 9.85 | 54269 | 5246.45 | 1.89% |
| 2025-09-30 | 9.69 | 9.75 | 0.06 | 0.62% | 9.61 | 9.86 | 49187 | 4794.62 | 1.72% |
| 2025-09-29 | 9.63 | 9.69 | 0.10 | 1.04% | 9.44 | 9.72 | 45325 | 4365.48 | 1.58% |
| 2025-09-26 | 9.56 | 9.59 | 0.02 | 0.21% | 9.40 | 9.72 | 46631 | 4486.56 | 1.63% |
| 2025-09-25 | 9.71 | 9.57 | -0.14 | -1.44% | 9.54 | 9.78 | 69233 | 6678.85 | 2.42% |
| 2025-09-24 | 9.35 | 9.71 | 0.32 | 3.41% | 9.25 | 9.85 | 113228 | 10920.78 | 3.95% |
| 2025-09-23 | 10.19 | 9.39 | -0.74 | -7.31% | 9.12 | 10.20 | 160459 | 15307.18 | 5.60% |
| 2025-09-22 | 10.25 | 10.13 | -0.16 | -1.55% | 9.99 | 10.37 | 117568 | 11943.97 | 4.10% |
| 2025-09-19 | 10.50 | 10.29 | -0.34 | -3.20% | 9.96 | 10.50 | 201599 | 20523.55 | 7.03% |
| 2025-09-18 | 11.06 | 10.63 | -0.44 | -3.97% | 10.38 | 11.29 | 353687 | 37816.53 | 12.34% |
| 2025-09-17 | 10.01 | 11.07 | 1.01 | 10.04% | 9.93 | 11.07 | 144551 | 15372.75 | 5.04% |
| 2025-09-16 | 9.89 | 10.06 | 0.19 | 1.93% | 9.84 | 10.12 | 50949 | 5099.81 | 1.78% |
| 2025-09-15 | 9.94 | 9.87 | -0.12 | -1.20% | 9.84 | 10.02 | 45157 | 4469.18 | 1.58% |
| 2025-09-12 | 10.10 | 9.99 | -0.06 | -0.60% | 9.97 | 10.17 | 49093 | 4927.60 | 1.71% |
| 2025-09-11 | 10.00 | 10.05 | 0.05 | 0.50% | 9.84 | 10.11 | 52448 | 5240.04 | 1.83% |
| 2025-09-10 | 9.99 | 10.00 | 0.03 | 0.30% | 9.88 | 10.23 | 54936 | 5505.92 | 1.92% |
| 2025-09-09 | 10.28 | 9.97 | -0.30 | -2.92% | 9.88 | 10.28 | 64628 | 6499.93 | 2.25% |
| 2025-09-08 | 9.92 | 10.27 | 0.33 | 3.32% | 9.92 | 10.32 | 83794 | 8546.14 | 2.92% |
| 2025-09-05 | 9.84 | 9.94 | 0.12 | 1.22% | 9.67 | 10.10 | 67123 | 6658.43 | 2.34% |
| 2025-09-04 | 9.77 | 9.82 | 0.05 | 0.51% | 9.67 | 10.06 | 87594 | 8637.76 | 3.06% |
| 2025-09-03 | 10.00 | 9.77 | -0.19 | -1.91% | 9.68 | 10.12 | 66431 | 6563.83 | 2.32% |
| 2025-09-02 | 10.30 | 9.96 | -0.33 | -3.21% | 9.65 | 10.35 | 122293 | 12071.74 | 4.27% |
| 2025-09-01 | 10.18 | 10.29 | 0.14 | 1.38% | 10.16 | 10.49 | 97386 | 10087.69 | 3.40% |
| 2025-08-29 | 10.50 | 10.15 | -0.34 | -3.24% | 10.10 | 10.56 | 119311 | 12231.19 | 4.16% |
| 2025-08-28 | 10.93 | 10.49 | -0.54 | -4.90% | 10.21 | 11.21 | 190997 | 20312.19 | 6.66% |
| 2025-08-27 | 10.88 | 11.03 | 0.15 | 1.38% | 10.80 | 11.88 | 230077 | 26079.72 | 8.03% |
| 2025-08-26 | 10.94 | 10.88 | -0.04 | -0.37% | 10.86 | 11.29 | 126666 | 14008.04 | 4.42% |
| 2025-08-25 | 10.90 | 10.92 | 0.02 | 0.18% | 10.51 | 10.95 | 108271 | 11672.44 | 3.78% |
| 2025-08-22 | 10.93 | 10.90 | -0.03 | -0.27% | 10.80 | 11.00 | 90011 | 9806.43 | 3.14% |
| 2025-08-21 | 11.00 | 10.93 | -0.15 | -1.35% | 10.88 | 11.15 | 84272 | 9261.99 | 2.94% |
| 2025-08-20 | 11.27 | 11.08 | -0.19 | -1.69% | 10.89 | 11.36 | 134749 | 14955.17 | 4.70% |
上证大盘股票行情在线 K线走势图
天安新材(603725)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
