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
2025-12-16	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%
2025-12-10	2.83	2.80	-0.05	-1.75%	2.78	2.89	827329	23311	6.48%
2025-12-09	2.96	2.85	-0.12	-4.04%	2.81	2.99	1288429	36884	10.08%
2025-12-08	2.88	2.97	0.14	4.95%	2.83	3.10	2626714	77564	20.56%
2025-12-05	2.61	2.83	0.26	10.12%	2.59	2.83	755600	21021	5.91%
2025-12-04	2.64	2.57	-0.10	-3.75%	2.56	2.66	453371	11783	3.55%
2025-12-03	2.75	2.67	-0.07	-2.55%	2.64	2.77	662003	17807	5.18%
2025-12-02	2.77	2.74	-0.01	-0.36%	2.69	2.79	709164	19404	5.55%
2025-12-01	2.81	2.75	-0.02	-0.72%	2.68	2.83	1600790	44118	12.53%
2025-11-28	2.70	2.77	0.25	9.92%	2.70	2.77	520096	14369	4.07%
2025-11-27	2.70	2.52	-0.19	-7.01%	2.52	2.71	1182589	30959	9.26%
2025-11-26	2.47	2.71	0.25	10.16%	2.46	2.71	956911	25488	7.49%
2025-11-25	2.43	2.46	0.03	1.23%	2.41	2.48	214090	5253	1.68%
2025-11-24	2.47	2.43	-0.02	-0.82%	2.40	2.50	280537	6838	2.20%
2025-11-21	2.59	2.45	-0.16	-6.13%	2.43	2.61	360335	9069	2.82%
2025-11-20	2.62	2.61	0.01	0.38%	2.60	2.67	277117	7296	2.17%
2025-11-19	2.64	2.60	-0.03	-1.14%	2.58	2.66	281682	7361	2.20%
2025-11-18	2.72	2.63	-0.09	-3.31%	2.60	2.73	334154	8819	2.62%
2025-11-17	2.71	2.72	0.02	0.74%	2.68	2.73	305478	8249	2.39%
2025-11-14	2.70	2.70	-0.01	-0.37%	2.68	2.74	403473	10924	3.16%
2025-11-13	2.62	2.71	0.06	2.26%	2.62	2.73	508639	13659	3.98%
2025-11-12	2.61	2.65	0.03	1.15%	2.59	2.71	537131	14201	4.20%
2025-11-11	2.61	2.62	0.01	0.38%	2.59	2.63	300242	7846	2.35%
2025-11-10	2.60	2.61	0.03	1.16%	2.58	2.66	532900	13983	4.17%
2025-11-07	2.53	2.58	0.05	1.98%	2.52	2.64	512170	13232	4.01%
2025-11-06	2.50	2.53	0.03	1.20%	2.47	2.55	309509	7771	2.42%
2025-11-05	2.42	2.50	0.06	2.46%	2.41	2.51	319033	7910	2.50%
2025-11-04	2.44	2.44	0.00	0.00%	2.40	2.47	169656	4115	1.33%
2025-11-03	2.40	2.44	0.04	1.67%	2.40	2.45	276881	6714	2.17%
2025-10-31	2.39	2.40	-0.01	-0.41%	2.38	2.43	227154	5440	1.78%
2025-10-30	2.43	2.41	-0.03	-1.23%	2.40	2.44	142122	3433	1.11%
2025-10-29	2.46	2.44	-0.01	-0.41%	2.40	2.46	171157	4150	1.34%
2025-10-28	2.45	2.45	0.01	0.41%	2.43	2.47	138959	3400	1.09%
2025-10-27	2.46	2.44	-0.02	-0.81%	2.42	2.50	217642	5330	1.70%
2025-10-24	2.53	2.46	-0.07	-2.77%	2.46	2.56	249101	6217	1.95%
2025-10-23	2.51	2.53	0.02	0.80%	2.49	2.55	266687	6730	2.09%
2025-10-22	2.50	2.51	0.01	0.40%	2.48	2.53	225253	5651	1.76%
2025-10-21	2.45	2.50	0.07	2.88%	2.40	2.50	289892	7142	2.27%
2025-10-20	2.38	2.43	0.06	2.53%	2.37	2.43	254305	6103	1.99%
2025-10-17	2.36	2.37	0.00	0.00%	2.36	2.42	206266	4917	1.61%
2025-10-16	2.41	2.37	-0.03	-1.25%	2.35	2.41	174560	4143	1.37%
2025-10-15	2.40	2.40	0.01	0.42%	2.37	2.42	190679	4569	1.49%
2025-10-14	2.40	2.39	0.00	0.00%	2.37	2.44	213933	5152	1.67%
2025-10-13	2.35	2.39	0.00	0.00%	2.30	2.40	235900	5548	1.85%
2025-10-10	2.35	2.39	0.02	0.84%	2.35	2.44	248630	5951	1.95%
2025-10-09	2.34	2.37	0.04	1.72%	2.31	2.37	216893	5088	1.70%
2025-09-30	2.32	2.33	0.00	0.00%	2.31	2.35	141700	3304	1.11%
2025-09-29	2.33	2.33	0.00	0.00%	2.26	2.34	206867	4779	1.62%
2025-09-26	2.31	2.33	0.02	0.87%	2.29	2.37	192436	4497	1.51%
2025-09-25	2.37	2.31	-0.06	-2.53%	2.31	2.39	249115	5829	1.95%
2025-09-24	2.36	2.37	0.02	0.85%	2.33	2.39	240885	5686	1.89%
2025-09-23	2.48	2.35	-0.14	-5.62%	2.30	2.50	425385	10059	3.33%
2025-09-22	2.56	2.49	-0.04	-1.58%	2.47	2.56	216869	5394	1.70%
2025-09-19	2.63	2.53	-0.11	-4.17%	2.51	2.65	333118	8537	2.61%
2025-09-18	2.65	2.64	-0.02	-0.75%	2.61	2.71	385568	10263	3.02%
2025-09-17	2.68	2.66	-0.03	-1.12%	2.64	2.69	312849	8326	2.45%
2025-09-16	2.66	2.69	0.03	1.13%	2.64	2.70	340171	9083	2.66%
2025-09-15	2.63	2.66	0.04	1.53%	2.60	2.69	400823	10588	3.14%
2025-09-12	2.58	2.62	0.03	1.16%	2.56	2.64	402189	10490	3.15%
2025-09-11	2.59	2.59	0.01	0.39%	2.54	2.59	209664	5373	1.64%
2025-09-10	2.56	2.58	0.01	0.39%	2.55	2.59	206604	5311	1.62%
2025-09-09	2.57	2.57	-0.01	-0.39%	2.55	2.60	291096	7495	2.28%
2025-09-08	2.48	2.58	0.09	3.61%	2.48	2.65	437350	11183	3.42%