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
2025-04-03	2.31	2.32	-0.02	-0.85%	2.29	2.37	312069	7246	2.44%
2025-04-02	2.38	2.34	-0.07	-2.90%	2.33	2.38	344704	8089	2.70%
2025-04-01	2.32	2.41	0.08	3.43%	2.30	2.42	615983	14605	4.82%
2025-03-31	2.43	2.33	-0.07	-2.92%	2.29	2.44	648570	15195	5.08%
2025-03-28	2.47	2.40	-0.13	-5.14%	2.37	2.63	1240210	30641	9.71%
2025-03-27	2.30	2.53	0.23	10.00%	2.30	2.53	820209	20145	6.42%
2025-03-26	2.23	2.30	0.06	2.68%	2.22	2.35	399924	9200	3.13%
2025-03-25	2.17	2.24	0.06	2.75%	2.15	2.28	242325	5354	1.90%
2025-03-24	2.22	2.18	-0.04	-1.80%	2.15	2.22	189074	4125	1.48%
2025-03-21	2.24	2.22	-0.03	-1.33%	2.21	2.28	207166	4642	1.62%
2025-03-20	2.25	2.25	0.01	0.45%	2.23	2.28	177185	3997	1.39%
2025-03-19	2.26	2.24	-0.02	-0.88%	2.23	2.26	124925	2801	0.98%
2025-03-18	2.26	2.26	0.00	0.00%	2.23	2.28	195767	4399	1.53%
2025-03-17	2.22	2.26	0.04	1.80%	2.22	2.30	240285	5430	1.88%
2025-03-14	2.19	2.22	0.03	1.37%	2.17	2.22	175808	3873	1.38%
2025-03-13	2.24	2.19	-0.03	-1.35%	2.17	2.24	179201	3919	1.40%
2025-03-12	2.20	2.22	0.03	1.37%	2.20	2.24	228599	5075	1.79%
2025-03-11	2.18	2.19	-0.01	-0.45%	2.16	2.20	143832	3134	1.13%
2025-03-10	2.22	2.20	-0.03	-1.35%	2.19	2.23	133016	2934	1.04%
2025-03-07	2.23	2.23	0.00	0.00%	2.18	2.27	378204	8362	2.96%
2025-03-06	2.23	2.23	0.00	0.00%	2.22	2.24	201728	4494	1.58%
2025-03-05	2.28	2.23	-0.04	-1.76%	2.22	2.29	158716	3545	1.24%
2025-03-04	2.27	2.27	0.00	0.00%	2.23	2.28	132594	2987	1.04%
2025-03-03	2.27	2.27	0.00	0.00%	2.23	2.32	219100	4990	1.71%
2025-02-28	2.30	2.27	-0.04	-1.73%	2.26	2.32	198409	4540	1.55%
2025-02-27	2.34	2.31	-0.03	-1.28%	2.29	2.37	236457	5470	1.85%
2025-02-26	2.32	2.34	0.01	0.43%	2.31	2.39	274388	6423	2.15%
2025-02-25	2.34	2.33	-0.04	-1.69%	2.31	2.41	310555	7328	2.43%
2025-02-24	2.32	2.37	0.07	3.04%	2.31	2.45	536684	12871	4.20%
2025-02-21	2.30	2.30	-0.02	-0.86%	2.25	2.32	248840	5674	1.95%
2025-02-20	2.30	2.32	0.01	0.43%	2.29	2.33	206993	4783	1.62%
2025-02-19	2.30	2.31	0.02	0.87%	2.27	2.32	208994	4797	1.64%
2025-02-18	2.40	2.29	-0.11	-4.58%	2.29	2.40	346027	8060	2.71%
2025-02-17	2.35	2.40	0.07	3.00%	2.35	2.43	473024	11324	3.70%
2025-02-14	2.40	2.33	-0.11	-4.51%	2.32	2.43	484032	11366	3.79%
2025-02-13	2.29	2.44	0.16	7.02%	2.27	2.51	770438	18486	6.03%
2025-02-12	2.27	2.28	0.01	0.44%	2.23	2.29	238966	5403	1.87%
2025-02-11	2.36	2.27	-0.10	-4.22%	2.26	2.38	369995	8441	2.90%
2025-02-10	2.32	2.37	0.05	2.16%	2.31	2.37	245151	5749	1.92%
2025-02-07	2.26	2.32	0.05	2.20%	2.25	2.35	292755	6794	2.29%
2025-02-06	2.24	2.27	0.02	0.89%	2.20	2.28	209734	4703	1.64%
2025-02-05	2.23	2.25	0.03	1.35%	2.21	2.28	183256	4121	1.43%
2025-01-27	2.22	2.22	0.02	0.91%	2.21	2.27	178574	4004	1.40%
2025-01-24	2.18	2.20	0.01	0.46%	2.15	2.23	214683	4725	1.68%
2025-01-23	2.23	2.19	-0.01	-0.45%	2.18	2.29	220802	4947	1.73%
2025-01-22	2.24	2.20	-0.04	-1.79%	2.19	2.26	149431	3317	1.17%
2025-01-21	2.31	2.24	-0.07	-3.03%	2.23	2.33	195720	4412	1.53%
2025-01-20	2.31	2.31	-0.02	-0.86%	2.23	2.34	273179	6277	2.14%
2025-01-17	2.33	2.33	0.00	0.00%	2.27	2.35	190442	4411	1.49%
2025-01-16	2.32	2.33	0.02	0.87%	2.31	2.39	237014	5564	1.86%
2025-01-15	2.32	2.31	-0.01	-0.43%	2.26	2.33	223764	5127	1.75%
2025-01-14	2.19	2.32	0.14	6.42%	2.19	2.36	361583	8317	2.83%
2025-01-13	2.15	2.18	0.02	0.93%	2.10	2.22	264621	5732	2.07%
2025-01-10	2.27	2.16	-0.10	-4.42%	2.16	2.29	210971	4679	1.65%
2025-01-09	2.24	2.26	0.00	0.00%	2.21	2.30	216058	4906	1.69%
2025-01-08	2.26	2.26	0.01	0.44%	2.18	2.28	263138	5891	2.06%
2025-01-07	2.18	2.25	0.07	3.21%	2.15	2.26	302709	6660	2.37%
2025-01-06	2.22	2.18	-0.07	-3.11%	2.14	2.24	327011	7152	2.56%
2025-01-03	2.37	2.25	-0.13	-5.46%	2.23	2.39	348743	7959	2.73%
2025-01-02	2.40	2.38	-0.04	-1.65%	2.34	2.47	294267	7062	2.30%
2024-12-31	2.44	2.42	-0.01	-0.41%	2.37	2.47	223366	5433	1.75%
2024-12-30	2.52	2.43	-0.09	-3.57%	2.41	2.53	250490	6116	1.96%
2024-12-27	2.45	2.52	0.08	3.28%	2.41	2.57	330156	8298	2.58%
2024-12-26	2.42	2.44	0.00	0.00%	2.41	2.48	230566	5642	1.80%