赤天化 (600227) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2025-08-01	2.38	2.48	0.09	3.77%	2.37	2.61	680842	17030	5.33%
2025-07-31	2.43	2.39	-0.05	-2.05%	2.37	2.45	236921	5703	1.85%
2025-07-30	2.46	2.44	-0.02	-0.81%	2.43	2.49	204851	5035	1.60%
2025-07-29	2.47	2.46	-0.01	-0.40%	2.42	2.48	222859	5444	1.74%
2025-07-28	2.50	2.47	-0.03	-1.20%	2.45	2.50	194377	4794	1.52%
2025-07-25	2.50	2.50	0.00	0.00%	2.48	2.52	253603	6337	1.98%
2025-07-24	2.44	2.50	0.06	2.46%	2.43	2.50	350903	8680	2.75%
2025-07-23	2.48	2.44	-0.03	-1.21%	2.44	2.49	302089	7456	2.36%
2025-07-22	2.45	2.47	0.03	1.23%	2.40	2.47	336538	8200	2.63%
2025-07-21	2.37	2.44	0.07	2.95%	2.37	2.46	366180	8906	2.87%
2025-07-18	2.36	2.37	0.01	0.42%	2.36	2.40	167214	3967	1.31%
2025-07-17	2.36	2.36	-0.01	-0.42%	2.35	2.38	220600	5212	1.73%
2025-07-16	2.33	2.37	0.01	0.42%	2.30	2.37	284739	6656	2.23%
2025-07-15	2.43	2.36	-0.09	-3.67%	2.33	2.44	438556	10388	3.43%
2025-07-14	2.46	2.45	-0.02	-0.81%	2.44	2.49	249012	6126	1.95%
2025-07-11	2.45	2.47	0.01	0.41%	2.42	2.48	389506	9568	3.05%
2025-07-10	2.45	2.46	0.00	0.00%	2.44	2.48	272951	6705	2.14%
2025-07-09	2.48	2.46	-0.02	-0.81%	2.45	2.49	271422	6677	2.12%
2025-07-08	2.47	2.48	0.02	0.81%	2.45	2.50	338273	8366	2.65%
2025-07-07	2.44	2.46	0.01	0.41%	2.41	2.48	246232	6032	1.93%
2025-07-04	2.47	2.45	-0.02	-0.81%	2.44	2.48	343065	8418	2.69%
2025-07-03	2.51	2.47	-0.05	-1.98%	2.46	2.52	377924	9369	2.96%
2025-07-02	2.50	2.52	0.01	0.40%	2.49	2.58	464618	11733	3.64%
2025-07-01	2.51	2.51	0.01	0.40%	2.47	2.54	452115	11321	3.54%
2025-06-30	2.50	2.50	-0.01	-0.40%	2.46	2.53	409102	10187	3.20%
2025-06-27	2.48	2.51	0.03	1.21%	2.46	2.53	529672	13223	4.15%
2025-06-26	2.49	2.48	-0.03	-1.20%	2.43	2.52	626141	15519	4.90%
2025-06-25	2.54	2.51	-0.03	-1.18%	2.45	2.58	976637	24448	7.64%
2025-06-24	2.65	2.54	-0.21	-7.64%	2.51	2.68	1269192	32392	9.93%
2025-06-23	2.65	2.75	0.10	3.77%	2.59	2.80	1186976	32370	9.29%
2025-06-20	2.88	2.65	-0.29	-9.86%	2.65	2.88	1364426	37188	10.68%
2025-06-19	2.81	2.94	-0.05	-1.67%	2.76	3.17	2002390	58925	15.67%
2025-06-18	2.88	2.99	0.16	5.65%	2.77	3.09	2614852	77124	20.47%
2025-06-17	2.54	2.83	0.26	10.12%	2.53	2.83	1191675	33158	9.33%
2025-06-16	2.48	2.57	0.11	4.47%	2.48	2.62	965143	24598	7.55%
2025-06-13	2.41	2.46	0.05	2.07%	2.38	2.58	905156	22435	7.08%
2025-06-12	2.40	2.41	0.01	0.42%	2.37	2.44	248358	5968	1.94%
2025-06-11	2.39	2.40	0.01	0.42%	2.39	2.45	257847	6214	2.02%
2025-06-10	2.41	2.39	-0.02	-0.83%	2.36	2.53	323998	7833	2.54%
2025-06-09	2.37	2.41	0.03	1.26%	2.37	2.43	334206	8028	2.62%
2025-06-06	2.33	2.38	0.05	2.15%	2.32	2.47	409858	9780	3.21%
2025-06-05	2.32	2.33	0.01	0.43%	2.30	2.38	249741	5824	1.95%
2025-06-04	2.31	2.32	0.01	0.43%	2.26	2.34	204974	4710	1.60%
2025-06-03	2.30	2.31	0.00	0.00%	2.29	2.38	181593	4237	1.42%
2025-05-30	2.29	2.31	0.00	0.00%	2.26	2.33	198921	4554	1.56%
2025-05-29	2.27	2.31	0.03	1.32%	2.25	2.32	186423	4284	1.46%
2025-05-28	2.34	2.28	-0.07	-2.98%	2.27	2.38	217603	4998	1.70%
2025-05-27	2.30	2.35	0.05	2.17%	2.28	2.36	188176	4354	1.47%
2025-05-26	2.31	2.30	-0.01	-0.43%	2.28	2.34	170402	3921	1.33%
2025-05-23	2.31	2.31	-0.01	-0.43%	2.31	2.38	251405	5893	1.97%
2025-05-22	2.34	2.32	-0.04	-1.69%	2.30	2.37	322413	7515	2.52%
2025-05-21	2.35	2.36	-0.01	-0.42%	2.34	2.51	362514	8669	2.84%
2025-05-20	2.34	2.37	0.03	1.28%	2.30	2.40	316529	7427	2.48%
2025-05-19	2.31	2.34	0.03	1.30%	2.28	2.35	266221	6196	2.08%
2025-05-16	2.33	2.31	0.01	0.43%	2.26	2.34	298622	6891	2.34%
2025-05-15	2.33	2.30	-0.03	-1.29%	2.29	2.40	419923	9825	3.29%
2025-05-14	2.27	2.33	0.06	2.64%	2.25	2.42	470130	10932	3.68%
2025-05-13	2.28	2.27	0.01	0.44%	2.27	2.34	259239	5954	2.03%
2025-05-12	2.25	2.26	0.02	0.89%	2.24	2.29	260969	5907	2.04%
2025-05-09	2.30	2.24	-0.06	-2.61%	2.23	2.31	253536	5712	1.98%
2025-05-08	2.29	2.30	0.00	0.00%	2.27	2.32	377159	8661	2.95%
2025-05-07	2.24	2.30	0.07	3.14%	2.22	2.34	643231	14630	5.03%
2025-05-06	2.20	2.23	0.07	3.24%	2.13	2.25	396755	8732	3.11%
2025-04-30	2.11	2.16	0.07	3.35%	2.10	2.30	473325	10465	3.70%
2025-04-29	2.08	2.09	-0.01	-0.48%	2.08	2.11	194169	4061	1.52%
2025-04-28	2.15	2.10	-0.05	-2.33%	2.07	2.16	263172	5523	2.06%
2025-04-25	2.23	2.15	-0.08	-3.59%	2.14	2.23	433305	9350	3.39%
2025-04-24	2.24	2.23	0.04	1.83%	2.18	2.34	666217	14937	5.21%