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
2025-09-30	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%
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%