天安新材 (603725) - 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
2026-09-16	10.11	10.36	0.26	2.57%	9.95	10.38	67789	6888	2.22%
2026-09-15	10.25	10.10	-0.25	-2.42%	10.10	10.37	44608	4546	1.46%
2026-09-14	10.28	10.35	0.25	2.48%	10.00	10.57	68666	7108	2.25%
2026-09-11	10.26	10.10	-0.27	-2.60%	9.90	10.36	70471	7107	2.31%
2026-09-10	10.58	10.37	-0.21	-1.98%	10.31	10.58	63526	6606	2.08%
2026-09-09	10.71	10.58	-0.15	-1.40%	10.51	10.79	71894	7651	2.36%
2026-09-08	10.97	10.73	-0.24	-2.19%	10.72	11.07	89186	9672	2.93%
2026-09-07	10.60	10.97	0.43	4.08%	10.52	11.33	168386	18584	5.52%
2026-09-04	10.68	10.54	-0.08	-0.75%	10.45	11.07	123473	13286	4.05%
2026-09-03	10.57	10.62	0.11	1.05%	10.43	10.74	84831	8971	2.78%
2026-09-02	10.80	10.51	-0.33	-3.04%	10.37	10.80	120014	12614	3.94%
2026-09-01	11.00	10.84	-0.28	-2.52%	10.60	11.05	136923	14736	4.49%
2026-08-31	10.55	11.12	0.32	2.96%	10.40	11.24	192450	20883	6.31%
2026-08-28	11.64	10.80	-1.19	-9.92%	10.79	11.89	311507	34219	10.22%
2026-08-27	12.52	11.99	-0.54	-4.31%	11.85	12.57	199381	24259	6.54%
2026-08-26	12.79	12.53	-0.01	-0.08%	12.44	13.39	152516	19397	5.00%
2026-08-25	11.60	12.54	0.98	8.48%	11.40	12.57	212508	25887	6.97%
2026-08-24	11.86	11.56	-0.34	-2.86%	11.11	11.90	145778	16598	4.78%
2026-08-21	12.03	11.90	-0.25	-2.06%	11.72	12.26	135762	16203	4.45%
2026-08-20	11.91	12.15	0.16	1.33%	11.58	12.18	159405	19066	5.23%
2026-08-19	12.30	11.99	-0.70	-5.52%	11.83	12.77	222462	27083	7.30%
2026-08-18	12.00	12.69	0.66	5.49%	11.81	12.70	311583	38570	10.22%
2026-08-17	12.33	12.03	-0.20	-1.64%	11.80	12.48	282420	33752	9.26%
2026-08-14	11.30	12.23	1.11	9.98%	11.22	12.23	316351	38250	10.38%
2026-08-13	11.49	11.12	-0.33	-2.88%	11.10	11.49	185479	20955	6.08%
2026-08-12	10.80	11.45	0.64	5.92%	10.69	11.82	269225	30411	8.83%
2026-08-11	11.00	10.81	-0.41	-3.65%	10.71	11.25	217580	23597	7.14%
2026-08-10	10.31	11.22	1.02	10.00%	10.31	11.22	282120	30780	9.25%
2026-08-07	10.43	10.20	-0.27	-2.58%	10.01	10.45	129086	13187	4.23%
2026-08-06	10.14	10.47	0.33	3.25%	10.00	10.48	148576	15321	4.87%
2026-08-05	9.90	10.14	0.22	2.22%	9.73	10.29	119725	12045	3.93%
2026-08-04	9.57	9.92	0.41	4.31%	9.46	10.05	164248	16066	5.39%
2026-08-03	9.49	9.51	0.15	1.60%	9.17	9.71	165940	15598	5.44%
2026-07-31	9.15	9.36	0.48	5.41%	9.06	9.71	276779	26255	9.08%
2026-07-30	9.70	8.88	-0.94	-9.57%	8.84	9.74	288395	26323	9.46%
2026-07-29	10.33	9.82	-0.81	-7.62%	9.63	10.60	266310	26653	8.74%
2026-07-28	11.65	10.63	-1.18	-9.99%	10.63	11.66	239032	26417	7.84%
2026-07-27	12.06	11.81	-0.18	-1.50%	11.35	12.06	163763	19218	5.37%
2026-07-24	12.59	11.99	-0.85	-6.62%	11.75	12.63	201979	24560	6.63%
2026-07-23	13.42	12.84	-0.64	-4.75%	12.75	13.69	342663	45243	11.24%
2026-07-22	11.88	13.48	1.23	10.04%	11.80	13.48	400496	53215	13.14%
2026-07-21	11.80	12.25	-0.05	-0.41%	11.07	12.38	331605	38454	10.88%
2026-07-20	13.51	12.30	-1.37	-10.02%	12.30	13.98	246365	32421	8.08%
2026-07-17	13.94	13.67	-0.41	-2.91%	13.18	14.35	340463	47019	11.17%
2026-07-16	13.62	14.08	0.97	7.40%	13.40	14.42	414004	58729	13.58%
2026-07-15	12.25	13.11	1.19	9.98%	12.25	13.11	97592	12725	3.20%
2026-07-14	11.76	11.92	-0.36	-2.93%	11.43	12.09	160948	18884	5.28%
2026-07-13	13.31	12.28	-1.36	-9.97%	12.28	13.46	190132	23885	6.24%
2026-07-10	13.11	13.64	0.34	2.56%	12.99	13.92	230812	31292	7.57%
2026-07-09	13.57	13.42	-0.10	-0.74%	13.03	13.83	199666	26750	6.55%
2026-07-08	13.80	13.52	-0.38	-2.73%	13.44	14.18	213130	29255	6.99%
2026-07-07	14.00	13.90	-0.70	-4.79%	13.70	14.50	239510	33524	7.86%
2026-07-06	13.65	14.60	0.70	5.04%	13.16	14.94	473731	66057	15.54%
2026-07-03	12.89	13.90	1.21	9.54%	12.64	13.96	474814	63771	15.57%
2026-07-02	12.43	12.69	0.26	2.09%	12.20	13.25	387877	49665	12.72%
2026-07-01	11.22	12.43	1.13	10.00%	11.00	12.43	222815	27137	7.31%
2026-06-30	11.20	11.30	0.01	0.09%	10.80	11.58	117538	13117	3.86%
2026-06-29	11.75	11.29	-0.45	-3.83%	10.92	11.76	144749	16198	4.75%
2026-06-26	12.08	11.74	-0.34	-2.81%	11.70	12.20	138312	16449	4.54%
2026-06-25	11.98	12.08	0.01	0.08%	11.45	12.35	249129	29480	8.17%
2026-06-24	12.13	12.07	-0.17	-1.39%	11.43	12.50	363501	43468	11.92%
2026-06-23	11.02	12.24	1.11	9.97%	10.99	12.24	260277	31379	8.54%
2026-06-22	11.53	11.13	0.00	0.00%	10.70	12.22	223418	25493	7.33%
2026-06-18	10.49	11.13	0.70	6.71%	10.45	11.20	174544	18909	6.09%
2026-06-17	10.90	10.43	-0.52	-4.75%	10.33	10.95	108633	11423	3.79%
2026-06-16	10.93	10.95	-0.05	-0.45%	10.83	11.45	115224	12774	4.02%
2026-06-15	10.82	11.00	0.12	1.10%	10.56	11.14	129823	14075	4.53%
2026-06-12	11.33	10.88	-0.23	-2.07%	10.67	11.36	138023	15100	4.81%
2026-06-11	11.24	11.11	-0.33	-2.88%	10.89	11.43	148021	16444	5.16%
2026-06-10	11.69	11.44	-0.36	-3.05%	11.12	11.73	163902	18662	5.72%
2026-06-09	12.71	11.80	-0.89	-7.01%	11.42	12.86	289668	34695	10.11%