天洋新材（603330）历史行情
以下为天洋新材近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。
| 日期 | 开盘 | 收盘 | 最高 | 最低 | 涨跌额 | 涨跌幅 | 成交量 | 成交额 | 换手率 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-10-16 | 8.900 | 8.570 | 8.980 | 8.510 | -0.190 | -2.169% | 25.28万 | 0.00亿 | 0.000% |
| 2026-10-15 | 8.480 | 8.760 | 9.080 | 8.330 | 0.030 | 0.344% | 32.87万 | 0.00亿 | 0.000% |
| 2026-10-14 | 8.900 | 8.730 | 9.010 | 8.710 | -0.190 | -2.130% | 19.61万 | 0.00亿 | 0.000% |
| 2026-10-13 | 8.460 | 8.920 | 9.150 | 8.170 | 0.280 | 3.241% | 31.67万 | 0.00亿 | 0.000% |
| 2026-10-12 | 8.920 | 8.640 | 8.930 | 8.570 | -0.280 | -3.139% | 16.38万 | 0.00亿 | 0.000% |
| 2026-10-09 | 9.000 | 8.920 | 9.040 | 8.550 | -0.140 | -1.545% | 28.33万 | 0.00亿 | 0.000% |
| 2026-10-08 | 9.340 | 9.060 | 9.410 | 9.010 | -0.100 | -1.092% | 26.68万 | 0.00亿 | 0.000% |
| 2026-10-07 | 9.530 | 9.160 | 9.540 | 9.120 | -0.180 | -1.927% | 1,826.75万 | 1.69亿 | 4.222% |
| 2026-10-06 | 9.530 | 9.160 | 9.540 | 9.120 | -0.180 | -1.927% | 1,826.75万 | 1.69亿 | 4.222% |
| 2026-10-05 | 9.530 | 9.160 | 9.540 | 9.120 | -0.180 | -1.927% | 1,826.75万 | 1.69亿 | 4.222% |
| 2026-10-02 | 9.530 | 9.160 | 9.540 | 9.120 | -0.180 | -1.927% | 1,826.75万 | 1.69亿 | 4.222% |
| 2026-10-01 | 9.530 | 9.160 | 9.540 | 9.120 | -0.180 | -1.927% | 1,826.75万 | 1.69亿 | 4.222% |
| 2026-09-30 | 9.530 | 9.160 | 9.540 | 9.120 | -0.180 | -1.927% | 18.27万 | 0.00亿 | 0.000% |
| 2026-09-29 | 9.320 | 9.340 | 9.640 | 9.260 | -0.070 | -0.744% | 19.88万 | 0.00亿 | 0.000% |
| 2026-09-28 | 9.800 | 9.410 | 9.910 | 9.350 | -0.400 | -4.077% | 24.13万 | 0.00亿 | 0.000% |
| 2026-09-27 | 9.730 | 9.810 | 10.030 | 9.690 | -0.050 | -0.507% | 2,570.79万 | 2.54亿 | 5.942% |
| 2026-09-24 | 9.730 | 9.810 | 10.030 | 9.690 | -0.050 | -0.507% | 25.71万 | 0.00亿 | 0.000% |
| 2026-09-23 | 10.050 | 9.860 | 10.070 | 9.800 | -0.210 | -2.085% | 29.04万 | 0.00亿 | 0.000% |
| 2026-09-22 | 10.200 | 10.070 | 10.350 | 10.010 | -0.120 | -1.178% | 42.19万 | 0.00亿 | 0.000% |
| 2026-09-21 | 9.650 | 10.190 | 10.380 | 9.640 | 0.520 | 5.377% | 48.07万 | 0.00亿 | 0.000% |
| 2026-09-18 | 9.500 | 9.670 | 9.890 | 9.370 | 0.410 | 4.428% | 45.78万 | 0.00亿 | 0.000% |
| 2026-09-17 | 9.500 | 9.260 | 9.670 | 9.220 | -0.250 | -2.629% | 37.50万 | 0.00亿 | 0.000% |
| 2026-09-16 | 9.010 | 9.510 | 9.610 | 8.850 | 0.510 | 5.667% | 54.51万 | 0.00亿 | 0.000% |
| 2026-09-15 | 9.000 | 9.000 | 9.250 | 8.900 | -0.150 | -1.639% | 32.47万 | 0.00亿 | 0.000% |
| 2026-09-14 | 9.210 | 9.150 | 9.280 | 8.800 | -0.030 | -0.327% | 34.08万 | 0.00亿 | 0.000% |
| 2026-09-11 | 9.330 | 9.180 | 9.470 | 8.990 | -0.450 | -4.673% | 54.70万 | 0.00亿 | 0.000% |
| 2026-09-10 | 10.190 | 9.630 | 10.190 | 9.530 | -0.670 | -6.505% | 91.91万 | 0.00亿 | 0.000% |
| 2026-09-09 | 10.250 | 10.300 | 11.210 | 10.200 | 0.110 | 1.079% | 115.87万 | 0.00亿 | 0.000% |
| 2026-09-08 | 10.850 | 10.190 | 11.030 | 10.070 | -0.700 | -6.428% | 74.67万 | 0.00亿 | 0.000% |
| 2026-09-07 | 10.650 | 10.890 | 11.400 | 10.470 | 0.350 | 3.321% | 68.61万 | 0.00亿 | 0.000% |
| 2026-09-04 | 11.160 | 10.540 | 11.380 | 10.460 | -0.630 | -5.640% | 59.66万 | 0.00亿 | 0.000% |
| 2026-09-03 | 11.540 | 11.170 | 11.750 | 11.090 | -0.320 | -2.785% | 58.95万 | 0.00亿 | 0.000% |
| 2026-09-02 | 11.220 | 11.490 | 12.000 | 11.220 | 0.290 | 2.589% | 91.63万 | 0.00亿 | 0.000% |
| 2026-09-01 | 10.760 | 11.200 | 11.400 | 10.760 | 0.650 | 6.161% | 99.39万 | 0.00亿 | 0.000% |
| 2026-08-31 | 10.800 | 10.550 | 11.150 | 10.280 | -0.470 | -4.265% | 105.92万 | 0.00亿 | 0.000% |
| 2026-08-28 | 10.780 | 11.020 | 11.960 | 10.600 | 0.150 | 1.380% | 151.60万 | 0.00亿 | 0.000% |
| 2026-08-27 | 10.960 | 10.870 | 11.480 | 10.600 | -0.310 | -2.773% | 103.14万 | 0.00亿 | 0.000% |
| 2026-08-26 | 11.140 | 11.180 | 11.720 | 10.630 | 0.240 | 2.194% | 101.72万 | 0.00亿 | 0.000% |
| 2026-08-25 | 10.940 | 10.940 | 11.460 | 10.350 | -0.030 | -0.273% | 117.86万 | 0.00亿 | 0.000% |
| 2026-08-24 | 9.970 | 10.970 | 10.970 | 9.760 | 1.000 | 10.030% | 116.93万 | 0.00亿 | 0.000% |
| 2026-08-21 | 8.590 | 9.970 | 9.970 | 8.590 | 0.910 | 10.044% | 117.29万 | 0.00亿 | 0.000% |
| 2026-08-20 | 9.350 | 9.060 | 9.550 | 9.060 | -1.010 | -10.030% | 100.70万 | 0.00亿 | 0.000% |
| 2026-08-19 | 10.070 | 10.070 | 10.400 | 10.070 | -1.120 | -10.009% | 60.87万 | 0.00亿 | 0.000% |
| 2026-08-18 | 12.930 | 11.190 | 12.930 | 10.580 | -0.560 | -4.766% | 162.70万 | 0.00亿 | 0.000% |
| 2026-08-17 | 11.750 | 11.750 | 11.750 | 11.750 | 1.070 | 10.019% | 11.86万 | 0.00亿 | 0.000% |
| 2026-08-14 | 10.190 | 10.680 | 10.680 | 10.190 | 0.970 | 9.990% | 25.38万 | 0.00亿 | 0.000% |
| 2026-08-13 | 8.990 | 9.710 | 9.710 | 8.500 | 0.880 | 9.966% | 67.59万 | 0.00亿 | 0.000% |
| 2026-08-12 | 8.000 | 8.830 | 8.830 | 7.990 | 0.800 | 9.963% | 26.65万 | 0.00亿 | 0.000% |
| 2026-08-11 | 7.950 | 8.030 | 8.130 | 7.850 | 0.080 | 1.006% | 16.01万 | 0.00亿 | 0.000% |
| 2026-08-10 | 7.670 | 7.950 | 7.980 | 7.550 | 0.300 | 3.922% | 19.11万 | 0.00亿 | 0.000% |
| 2026-08-07 | 7.540 | 7.650 | 7.670 | 7.410 | 0.060 | 0.791% | 18.22万 | 0.00亿 | 0.000% |
| 2026-08-06 | 7.180 | 7.590 | 7.790 | 7.140 | 0.390 | 5.417% | 27.57万 | 0.00亿 | 0.000% |
| 2026-08-05 | 7.080 | 7.200 | 7.260 | 7.050 | 0.100 | 1.408% | 14.12万 | 0.00亿 | 0.000% |
| 2026-08-04 | 7.000 | 7.100 | 7.150 | 6.910 | 0.150 | 2.158% | 14.23万 | 0.00亿 | 0.000% |
| 2026-08-03 | 6.880 | 6.950 | 7.020 | 6.850 | 0.020 | 0.289% | 12.83万 | 0.00亿 | 0.000% |
| 2026-07-31 | 6.780 | 6.930 | 7.110 | 6.710 | 0.310 | 4.683% | 22.75万 | 0.00亿 | 0.000% |
| 2026-07-30 | 6.590 | 6.620 | 6.800 | 6.560 | -0.060 | -0.898% | 20.09万 | 0.00亿 | 0.000% |
| 2026-07-29 | 6.850 | 6.680 | 7.000 | 6.540 | -0.350 | -4.979% | 31.68万 | 0.00亿 | 0.000% |
| 2026-07-28 | 6.860 | 7.030 | 7.270 | 6.820 | 0.420 | 6.354% | 46.31万 | 0.00亿 | 0.000% |
| 2026-07-27 | 6.010 | 6.610 | 6.610 | 5.980 | 0.600 | 9.983% | 13.24万 | 0.00亿 | 0.000% |
| 2026-07-24 | 6.030 | 6.010 | 6.270 | 5.900 | -0.080 | -1.314% | 15.21万 | 0.00亿 | 0.000% |
| 2026-07-23 | 6.020 | 6.090 | 6.120 | 5.930 | 0.090 | 1.500% | 13.16万 | 0.00亿 | 0.000% |
| 2026-07-22 | 6.000 | 6.000 | 6.200 | 5.950 | -0.120 | -1.961% | 14.90万 | 0.00亿 | 0.000% |
| 2026-07-21 | 6.070 | 6.120 | 6.140 | 5.510 | 0.060 | 0.990% | 27.09万 | 0.00亿 | 0.000% |
| 2026-07-20 | 6.770 | 6.060 | 6.800 | 6.060 | -0.670 | -9.955% | 27.06万 | 0.00亿 | 0.000% |
| 2026-07-17 | 7.210 | 6.730 | 7.310 | 6.630 | -0.530 | -7.300% | 24.61万 | 0.00亿 | 0.000% |
| 2026-07-16 | 7.290 | 7.260 | 7.500 | 7.210 | -0.190 | -2.550% | 23.05万 | 0.00亿 | 0.000% |
| 2026-07-15 | 7.270 | 7.450 | 8.000 | 7.010 | 0.180 | 2.476% | 32.73万 | 0.00亿 | 0.000% |
| 2026-07-14 | 7.150 | 7.270 | 7.340 | 7.010 | 0.120 | 1.678% | 20.55万 | 0.00亿 | 0.000% |
| 2026-07-13 | 7.730 | 7.150 | 7.930 | 7.120 | -0.680 | -8.685% | 29.60万 | 0.00亿 | 0.000% |
| 2026-07-10 | 8.020 | 7.830 | 8.570 | 7.830 | -0.130 | -1.633% | 31.99万 | 0.00亿 | 0.000% |
| 2026-07-09 | 7.970 | 7.960 | 8.080 | 7.600 | 0.050 | 0.632% | 22.97万 | 0.00亿 | 0.000% |
| 2026-07-08 | 8.280 | 7.910 | 8.500 | 7.820 | -0.500 | -5.945% | 32.02万 | 0.00亿 | 0.000% |
| 2026-07-07 | 8.390 | 8.410 | 8.850 | 8.320 | -0.190 | -2.209% | 31.67万 | 0.00亿 | 0.000% |
| 2026-07-06 | 8.760 | 8.600 | 9.070 | 8.570 | -0.150 | -1.714% | 31.73万 | 0.00亿 | 0.000% |
| 2026-07-03 | 8.750 | 8.750 | 8.970 | 8.530 | -0.150 | -1.685% | 47.28万 | 0.00亿 | 0.000% |
| 2026-07-02 | 8.260 | 8.900 | 9.300 | 8.260 | 0.390 | 4.583% | 70.09万 | 0.00亿 | 0.000% |
| 2026-07-01 | 8.020 | 8.510 | 8.510 | 7.960 | 0.770 | 9.948% | 36.73万 | 0.00亿 | 0.000% |
| 2026-06-30 | 7.360 | 7.740 | 8.100 | 7.320 | 0.380 | 5.163% | 41.33万 | 0.00亿 | 0.000% |
| 2026-06-29 | 7.470 | 7.360 | 7.730 | 7.200 | -0.230 | -3.030% | 29.23万 | 0.00亿 | 0.000% |
| 2026-06-26 | 7.580 | 7.590 | 7.900 | 7.420 | -0.040 | -0.524% | 29.09万 | 0.00亿 | 0.000% |
| 2026-06-25 | 7.940 | 7.630 | 8.100 | 7.540 | -0.280 | -3.540% | 34.61万 | 0.00亿 | 0.000% |
| 2026-06-24 | 8.120 | 7.910 | 8.140 | 7.700 | -0.390 | -4.699% | 44.31万 | 0.00亿 | 0.000% |
| 2026-06-23 | 7.800 | 8.300 | 8.560 | 7.730 | 0.390 | 4.930% | 60.17万 | 0.00亿 | 0.000% |
| 2026-06-22 | 7.600 | 7.910 | 7.910 | 7.410 | 0.150 | 1.933% | 38.52万 | 0.00亿 | 0.000% |
| 2026-06-18 | 7.990 | 7.760 | 7.990 | 7.480 | -0.290 | -3.602% | 40.03万 | 0.00亿 | 0.000% |
| 2026-06-17 | 8.000 | 8.050 | 8.140 | 7.900 | -0.110 | -1.348% | 40.12万 | 0.00亿 | 0.000% |
| 2026-06-16 | 8.390 | 8.160 | 8.560 | 8.040 | -0.210 | -2.509% | 45.51万 | 0.00亿 | 0.000% |
| 2026-06-15 | 8.540 | 8.370 | 8.770 | 8.210 | -0.170 | -1.991% | 53.11万 | 0.00亿 | 0.000% |
| 2026-06-12 | 8.850 | 8.540 | 9.230 | 8.390 | -0.300 | -3.394% | 52.66万 | 0.00亿 | 0.000% |
| 2026-06-11 | 8.660 | 8.840 | 8.910 | 8.500 | -0.160 | -1.778% | 65.35万 | 0.00亿 | 0.000% |
| 2026-06-10 | 8.500 | 9.000 | 9.280 | 8.310 | 0.470 | 5.510% | 112.01万 | 0.00亿 | 0.000% |
| 2026-06-09 | 7.590 | 8.530 | 8.530 | 7.350 | 0.780 | 10.065% | 89.45万 | 0.00亿 | 0.000% |
| 2026-06-08 | 7.750 | 7.750 | 8.210 | 7.750 | -0.860 | -9.988% | 91.02万 | 0.00亿 | 0.000% |
| 2026-06-05 | 10.150 | 8.610 | 10.350 | 8.540 | -0.800 | -8.502% | 146.55万 | 0.00亿 | 0.000% |
| 2026-06-04 | 8.550 | 9.410 | 9.410 | 8.250 | 0.860 | 10.058% | 89.46万 | 0.00亿 | 0.000% |
| 2026-06-03 | 8.550 | 8.550 | 8.550 | 8.550 | 0.780 | 10.039% | 11.84万 | 0.00亿 | 0.000% |
| 2026-06-02 | 7.100 | 7.770 | 7.770 | 6.900 | 0.710 | 10.057% | 46.53万 | 0.00亿 | 0.000% |
| 2026-06-01 | 6.430 | 7.060 | 7.060 | 6.430 | 0.640 | 9.969% | 12.76万 | 0.00亿 | 0.000% |
| 2026-05-29 | 6.750 | 6.420 | 6.810 | 6.360 | -0.380 | -5.588% | 16.27万 | 0.00亿 | 0.000% |
| 2026-05-28 | 6.850 | 6.800 | 7.030 | 6.620 | -0.060 | -0.875% | 14.64万 | 0.00亿 | 0.000% |
| 2026-05-27 | 7.010 | 6.860 | 7.270 | 6.820 | -0.140 | -2.000% | 20.92万 | 0.00亿 | 0.000% |
| 2026-05-26 | 6.990 | 7.000 | 7.350 | 6.850 | -0.220 | -3.047% | 26.03万 | 0.00亿 | 0.000% |
| 2026-05-25 | 6.960 | 7.220 | 7.450 | 6.760 | 0.280 | 4.035% | 25.13万 | 0.00亿 | 0.000% |
| 2026-05-22 | 6.670 | 6.940 | 7.030 | 6.550 | 0.300 | 4.518% | 11.45万 | 0.00亿 | 0.000% |
| 2026-05-21 | 6.940 | 6.640 | 7.080 | 6.630 | -0.220 | -3.207% | 10.62万 | 0.00亿 | 0.000% |
| 2026-05-20 | 6.930 | 6.860 | 6.930 | 6.810 | -0.130 | -1.860% | 5.55万 | 0.00亿 | 0.000% |
| 2026-05-19 | 6.930 | 6.990 | 7.050 | 6.850 | 0.100 | 1.451% | 8.50万 | 0.00亿 | 0.000% |
| 2026-05-18 | 6.960 | 6.890 | 6.980 | 6.800 | -0.070 | -1.006% | 8.88万 | 0.00亿 | 0.000% |
| 2026-05-15 | 7.050 | 6.960 | 7.140 | 6.880 | -0.120 | -1.695% | 8.63万 | 0.00亿 | 0.000% |
| 2026-05-14 | 7.100 | 7.080 | 7.160 | 6.960 | 0.050 | 0.711% | 7.22万 | 0.00亿 | 0.000% |
| 2026-05-13 | 7.080 | 7.030 | 7.140 | 6.960 | -0.030 | -0.425% | 8.08万 | 0.00亿 | 0.000% |
| 2026-05-12 | 7.190 | 7.060 | 7.190 | 6.920 | -0.130 | -1.808% | 10.18万 | 0.00亿 | 0.000% |
| 2026-05-11 | 7.280 | 7.190 | 7.300 | 7.120 | -0.010 | -0.139% | 8.68万 | 0.00亿 | 0.000% |
| 2026-05-08 | 7.210 | 7.200 | 7.310 | 7.170 | -0.030 | -0.415% | 7.66万 | 0.00亿 | 0.000% |
| 2026-05-07 | 7.400 | 7.230 | 7.430 | 7.210 | -0.160 | -2.165% | 12.33万 | 0.00亿 | 0.000% |
| 2026-05-06 | 7.420 | 7.390 | 7.480 | 7.320 | -0.010 | -0.135% | 8.53万 | 0.00亿 | 0.000% |
| 2026-04-30 | 7.400 | 7.400 | 7.520 | 7.320 | 0.000 | 0.000% | 7.19万 | 0.00亿 | 0.000% |
| 2026-04-29 | 7.270 | 7.400 | 7.430 | 7.260 | 0.080 | 1.093% | 9.40万 | 0.00亿 | 0.000% |
| 2026-04-28 | 7.280 | 7.320 | 7.450 | 7.240 | 0.040 | 0.549% | 7.78万 | 0.00亿 | 0.000% |
| 2026-04-27 | 7.180 | 7.280 | 7.320 | 7.070 | 0.150 | 2.104% | 10.09万 | 0.00亿 | 0.000% |
| 2026-04-24 | 7.240 | 7.130 | 7.260 | 7.000 | -0.110 | -1.519% | 10.12万 | 0.00亿 | 0.000% |
| 2026-04-23 | 7.220 | 7.240 | 7.430 | 7.190 | 0.090 | 1.259% | 12.82万 | 0.00亿 | 0.000% |
| 2026-04-22 | 7.080 | 7.150 | 7.280 | 7.000 | 0.050 | 0.704% | 7.34万 | 0.00亿 | 0.000% |
| 2026-04-21 | 7.040 | 7.100 | 7.150 | 6.960 | 0.020 | 0.282% | 5.43万 | 0.00亿 | 0.000% |
| 2026-04-20 | 6.900 | 7.080 | 7.230 | 6.850 | 0.000 | 0.000% | 9.43万 | 0.00亿 | 0.000% |
| 2026-04-17 | 6.850 | 6.900 | 6.970 | 6.750 | 0.000 | 0.000% | 5.90万 | 0.00亿 | 0.000% |
| 2026-04-16 | 6.680 | 6.850 | 6.900 | 6.630 | 0.160 | 2.390% | 5.43万 | 0.37亿 | 1.340% |
| 2026-04-15 | 6.760 | 6.690 | 6.840 | 6.680 | 0.000 | 0.000% | 4.43万 | 0.00亿 | 0.000% |
| 2026-04-14 | 6.800 | 6.750 | 6.800 | 6.670 | 0.010 | 0.148% | 4.44万 | 0.00亿 | 0.000% |
| 2026-04-13 | 6.820 | 6.740 | 6.830 | 6.700 | 0.000 | 0.000% | 4.13万 | 0.00亿 | 0.000% |
| 2026-04-10 | 6.810 | 6.820 | 6.890 | 6.780 | 0.000 | 0.000% | 4.39万 | 0.00亿 | 0.000% |
| 2026-04-09 | 6.890 | 6.780 | 6.890 | 6.760 | 0.000 | 0.000% | 4.31万 | 0.00亿 | 0.000% |
| 2026-04-08 | 6.860 | 6.870 | 6.950 | 6.790 | 0.000 | 0.000% | 6.06万 | 0.00亿 | 0.000% |
| 2026-04-07 | 6.480 | 6.690 | 6.710 | 6.410 | 0.000 | 0.000% | 5.28万 | 0.00亿 | 0.000% |
| 2026-04-03 | 6.710 | 6.470 | 6.760 | 6.440 | 0.000 | 0.000% | 5.64万 | 0.00亿 | 0.000% |
| 2026-04-02 | 6.720 | 6.710 | 6.850 | 6.640 | 0.000 | 0.000% | 4.79万 | 0.00亿 | 0.000% |
| 2026-04-01 | 6.720 | 6.780 | 6.850 | 6.700 | 0.000 | 0.000% | 5.06万 | 0.00亿 | 0.000% |