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
2026-03-20	4.40	4.26	-0.41	-8.78%	4.22	4.66	3089743	135526	24.18%
2026-03-19	5.30	4.67	-0.33	-6.60%	4.55	5.35	3638074	178370	28.48%
2026-03-18	5.29	5.00	-0.29	-5.48%	4.77	5.40	4060388	204895	31.78%
2026-03-17	4.60	5.29	0.48	9.98%	4.60	5.29	4595403	231533	35.97%
2026-03-16	4.50	4.81	0.44	10.07%	4.42	4.81	4404570	208969	34.48%
2026-03-13	3.96	4.37	0.40	10.08%	3.96	4.37	3981516	170736	31.16%
2026-03-12	4.04	3.97	-0.08	-1.98%	3.88	4.28	3738332	152188	29.26%
2026-03-11	3.73	4.05	0.22	5.74%	3.69	4.15	4047593	156379	31.68%
2026-03-10	3.50	3.83	0.21	5.80%	3.40	3.98	4405007	164398	34.48%
2026-03-09	3.62	3.62	0.33	10.03%	3.46	3.62	2484429	89610	19.45%
2026-03-06	2.92	3.29	0.30	10.03%	2.91	3.29	1776888	55973	13.91%
2026-03-05	3.06	2.99	-0.21	-6.56%	2.92	3.13	1780654	53331	13.94%
2026-03-04	3.14	3.20	-0.12	-3.61%	2.99	3.38	2234813	70470	17.49%
2026-03-03	3.45	3.32	0.15	4.73%	3.30	3.49	3703616	126213	28.99%
2026-03-02	3.16	3.17	0.29	10.07%	3.00	3.17	1503694	47088	11.77%
2026-02-27	2.84	2.88	0.02	0.70%	2.83	2.96	1133961	32643	8.88%
2026-02-26	2.95	2.86	-0.09	-3.05%	2.83	3.09	2308477	67660	18.07%
2026-02-25	2.77	2.95	0.27	10.07%	2.76	2.95	991835	28916	7.76%
2026-02-24	2.51	2.68	0.20	8.06%	2.50	2.73	1302705	34892	10.20%
2026-02-13	2.55	2.48	-0.08	-3.13%	2.47	2.57	248242	6220	1.94%
2026-02-12	2.60	2.56	-0.05	-1.92%	2.54	2.65	293992	7582	2.30%
2026-02-11	2.60	2.61	0.02	0.77%	2.58	2.65	260392	6831	2.04%
2026-02-10	2.60	2.59	0.00	0.00%	2.57	2.62	297299	7727	2.33%
2026-02-09	2.54	2.59	0.06	2.37%	2.54	2.60	332601	8554	2.60%
2026-02-06	2.47	2.53	0.04	1.61%	2.46	2.55	245219	6180	1.92%
2026-02-05	2.54	2.49	-0.04	-1.58%	2.47	2.57	206793	5194	1.62%
2026-02-04	2.47	2.53	0.06	2.43%	2.44	2.54	280232	7008	2.19%
2026-02-03	2.44	2.47	0.05	2.07%	2.43	2.47	210440	5165	1.65%
2026-02-02	2.55	2.42	-0.18	-6.92%	2.41	2.57	486827	12100	3.81%
2026-01-30	2.60	2.60	-0.06	-2.26%	2.53	2.67	482985	12473	3.78%
2026-01-29	2.68	2.66	0.00	0.00%	2.60	2.72	523069	13903	4.09%
2026-01-28	2.59	2.66	0.06	2.31%	2.57	2.69	525199	13917	4.11%
2026-01-27	2.64	2.60	-0.07	-2.62%	2.57	2.66	463250	12044	3.63%
2026-01-26	2.58	2.67	0.10	3.89%	2.56	2.76	833616	22220	6.52%
2026-01-23	2.52	2.57	0.05	1.98%	2.50	2.57	462298	11821	3.62%
2026-01-22	2.46	2.52	0.05	2.02%	2.45	2.59	439874	11065	3.44%
2026-01-21	2.44	2.47	0.03	1.23%	2.42	2.48	258216	6326	2.02%
2026-01-20	2.44	2.44	-0.01	-0.41%	2.42	2.45	163582	3985	1.28%
2026-01-19	2.42	2.45	0.01	0.41%	2.41	2.45	203212	4938	1.59%
2026-01-16	2.48	2.44	-0.04	-1.61%	2.43	2.49	257921	6301	2.02%
2026-01-15	2.46	2.48	0.00	0.00%	2.44	2.49	313008	7707	2.45%
2026-01-14	2.52	2.48	-0.05	-1.98%	2.45	2.54	528267	13197	4.13%
2026-01-13	2.47	2.53	0.06	2.43%	2.45	2.60	746847	18878	5.85%
2026-01-12	2.45	2.47	0.02	0.82%	2.44	2.47	316094	7776	2.47%
2026-01-09	2.44	2.45	0.00	0.00%	2.43	2.46	269155	6579	2.11%
2026-01-08	2.43	2.45	0.01	0.41%	2.42	2.47	232373	5679	1.82%
2026-01-07	2.48	2.44	-0.04	-1.61%	2.43	2.49	248020	6074	1.94%
2026-01-06	2.42	2.48	0.06	2.48%	2.40	2.49	359798	8877	2.82%
2026-01-05	2.38	2.42	0.04	1.68%	2.37	2.42	227325	5467	1.78%
2025-12-31	2.41	2.38	-0.03	-1.24%	2.37	2.43	255591	6094	2.00%
2025-12-30	2.43	2.41	-0.02	-0.82%	2.37	2.44	292133	7028	2.29%
2025-12-29	2.47	2.43	-0.04	-1.62%	2.43	2.47	313854	7677	2.46%
2025-12-26	2.48	2.47	-0.01	-0.40%	2.45	2.49	287649	7102	2.25%
2025-12-25	2.49	2.48	-0.02	-0.80%	2.45	2.50	284615	7035	2.23%
2025-12-24	2.49	2.50	0.00	0.00%	2.44	2.50	319857	7914	2.50%
2025-12-23	2.56	2.50	-0.07	-2.72%	2.48	2.59	393858	9881	3.08%
2025-12-22	2.55	2.57	0.03	1.18%	2.54	2.59	324937	8328	2.54%
2025-12-19	2.48	2.54	0.05	2.01%	2.45	2.55	508274	12758	3.98%
2025-12-18	2.51	2.49	-0.05	-1.97%	2.47	2.54	371275	9304	2.91%
2025-12-17	2.50	2.54	0.05	2.01%	2.45	2.54	463733	11582	3.63%
2025-12-16	2.63	2.49	-0.14	-5.32%	2.48	2.63	634767	16000	4.97%
2025-12-15	2.66	2.63	-0.10	-3.66%	2.56	2.69	684591	17931	5.36%
2025-12-12	2.68	2.73	0.05	1.87%	2.65	2.89	1029489	28383	8.06%
2025-12-11	2.79	2.68	-0.12	-4.29%	2.68	2.80	692606	18792	5.42%