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
2025-09-16	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%
2025-09-05	2.46	2.49	0.03	1.22%	2.43	2.49	200073	4929	1.57%
2025-09-04	2.44	2.46	0.03	1.23%	2.42	2.49	283006	6978	2.22%
2025-09-03	2.51	2.43	-0.08	-3.19%	2.42	2.53	283665	7015	2.22%
2025-09-02	2.50	2.51	0.00	0.00%	2.47	2.54	308937	7736	2.42%
2025-09-01	2.48	2.51	0.03	1.21%	2.45	2.54	282671	7068	2.21%
2025-08-29	2.53	2.48	-0.03	-1.20%	2.47	2.55	264509	6625	2.07%
2025-08-28	2.57	2.51	-0.07	-2.71%	2.45	2.61	452770	11430	3.54%
2025-08-27	2.58	2.58	0.00	0.00%	2.57	2.65	525218	13734	4.11%
2025-08-26	2.56	2.58	0.02	0.78%	2.53	2.59	333700	8584	2.61%
2025-08-25	2.56	2.56	0.00	0.00%	2.54	2.59	289278	7407	2.26%
2025-08-22	2.59	2.56	-0.03	-1.16%	2.52	2.60	312440	7971	2.45%
2025-08-21	2.58	2.59	0.02	0.78%	2.55	2.59	327038	8412	2.56%
2025-08-20	2.57	2.57	-0.01	-0.39%	2.53	2.59	457311	11668	3.58%
2025-08-19	2.53	2.58	0.05	1.98%	2.53	2.60	651738	16797	5.10%
2025-08-18	2.44	2.53	0.11	4.55%	2.41	2.58	666555	16672	5.22%
2025-08-15	2.40	2.42	0.01	0.41%	2.40	2.43	161038	3890	1.26%
2025-08-14	2.46	2.41	-0.05	-2.03%	2.40	2.47	223303	5419	1.75%
2025-08-13	2.49	2.46	-0.03	-1.20%	2.44	2.49	209529	5154	1.64%
2025-08-12	2.46	2.49	0.02	0.81%	2.46	2.52	250170	6215	1.96%
2025-08-11	2.44	2.47	0.05	2.07%	2.41	2.47	211852	5193	1.66%
2025-08-08	2.44	2.42	-0.02	-0.82%	2.40	2.45	192713	4662	1.51%
2025-08-07	2.46	2.44	-0.02	-0.81%	2.44	2.47	206872	5070	1.62%
2025-08-06	2.49	2.46	-0.03	-1.20%	2.44	2.50	224451	5524	1.76%
2025-08-05	2.48	2.49	0.01	0.40%	2.46	2.50	338072	8376	2.65%
2025-08-04	2.45	2.48	0.00	0.00%	2.45	2.53	462279	11478	3.62%
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%