天安新材（603725）历史行情

以下为天安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
2026-10-09	11.990	11.830	12.130	11.270	-0.100	-0.838%	9.57万	0.00亿	0.000%
2026-10-08	11.680	11.930	12.030	11.620	0.160	1.359%	8.60万	0.00亿	0.000%
2026-10-07	12.150	11.770	12.340	11.580	-0.260	-2.161%	1,164.03万	1.38亿	3.818%
2026-10-06	12.150	11.770	12.340	11.580	-0.260	-2.161%	1,164.03万	1.38亿	3.818%
2026-10-05	12.150	11.770	12.340	11.580	-0.260	-2.161%	1,164.03万	1.38亿	3.818%
2026-10-02	12.150	11.770	12.340	11.580	-0.260	-2.161%	1,164.03万	1.38亿	3.818%
2026-10-01	12.150	11.770	12.340	11.580	-0.260	-2.161%	1,164.03万	1.38亿	3.818%
2026-09-30	12.150	11.770	12.340	11.580	-0.260	-2.161%	11.64万	0.00亿	0.000%
2026-09-29	11.330	12.030	12.170	11.110	0.700	6.178%	14.57万	0.00亿	0.000%
2026-09-28	11.350	11.330	11.450	10.950	-0.060	-0.527%	13.73万	0.00亿	0.000%
2026-09-27	11.810	11.390	12.030	11.350	-0.580	-4.845%	1,132.85万	1.30亿	3.716%
2026-09-24	11.810	11.390	12.030	11.350	-0.580	-4.845%	11.33万	0.00亿	0.000%
2026-09-23	11.800	11.970	12.300	11.680	0.140	1.183%	13.70万	0.00亿	0.000%
2026-09-22	11.970	11.830	12.020	11.580	-0.020	-0.169%	13.70万	0.00亿	0.000%
2026-09-21	11.930	11.850	12.320	11.760	0.100	0.851%	22.48万	0.00亿	0.000%
2026-09-18	10.790	11.750	11.750	10.730	1.070	10.019%	23.46万	0.00亿	0.000%
2026-09-17	10.290	10.680	10.950	10.250	0.320	3.089%	12.84万	0.00亿	0.000%
2026-09-16	10.110	10.360	10.380	9.950	0.260	2.574%	6.78万	0.00亿	0.000%
2026-09-15	10.250	10.100	10.370	10.100	-0.250	-2.415%	4.46万	0.00亿	0.000%
2026-09-14	10.280	10.350	10.570	10.000	0.250	2.475%	6.87万	0.00亿	0.000%
2026-09-11	10.260	10.100	10.360	9.900	-0.270	-2.604%	7.05万	0.00亿	0.000%
2026-09-10	10.580	10.370	10.580	10.310	-0.210	-1.985%	6.35万	0.00亿	0.000%
2026-09-09	10.710	10.580	10.790	10.510	-0.150	-1.398%	7.19万	0.00亿	0.000%
2026-09-08	10.970	10.730	11.070	10.720	-0.240	-2.188%	8.92万	0.00亿	0.000%
2026-09-07	10.600	10.970	11.330	10.520	0.430	4.080%	16.84万	0.00亿	0.000%
2026-09-04	10.680	10.540	11.070	10.450	-0.080	-0.753%	12.35万	0.00亿	0.000%
2026-09-03	10.570	10.620	10.740	10.430	0.110	1.047%	8.48万	0.00亿	0.000%
2026-09-02	10.800	10.510	10.800	10.370	-0.330	-3.044%	12.00万	0.00亿	0.000%
2026-09-01	11.000	10.840	11.050	10.600	-0.280	-2.518%	13.69万	0.00亿	0.000%
2026-08-31	10.550	11.120	11.240	10.400	0.320	2.963%	19.25万	0.00亿	0.000%
2026-08-28	11.640	10.800	11.890	10.790	-1.190	-9.925%	31.15万	0.00亿	0.000%
2026-08-27	12.520	11.990	12.570	11.850	-0.540	-4.310%	19.94万	0.00亿	0.000%
2026-08-26	12.790	12.530	13.390	12.440	-0.010	-0.080%	15.25万	0.00亿	0.000%
2026-08-25	11.600	12.540	12.570	11.400	0.980	8.478%	21.25万	0.00亿	0.000%
2026-08-24	11.860	11.560	11.900	11.110	-0.340	-2.857%	14.58万	0.00亿	0.000%
2026-08-21	12.030	11.900	12.260	11.720	-0.250	-2.058%	13.58万	0.00亿	0.000%
2026-08-20	11.910	12.150	12.180	11.580	0.160	1.334%	15.94万	0.00亿	0.000%
2026-08-19	12.300	11.990	12.770	11.830	-0.700	-5.516%	22.25万	0.00亿	0.000%
2026-08-18	12.000	12.690	12.700	11.810	0.660	5.486%	31.16万	0.00亿	0.000%
2026-08-17	12.330	12.030	12.480	11.800	-0.200	-1.635%	28.24万	0.00亿	0.000%
2026-08-14	11.300	12.230	12.230	11.220	1.110	9.982%	31.64万	0.00亿	0.000%
2026-08-13	11.490	11.120	11.490	11.100	-0.330	-2.882%	18.55万	0.00亿	0.000%
2026-08-12	10.800	11.450	11.820	10.690	0.640	5.920%	26.92万	0.00亿	0.000%
2026-08-11	11.000	10.810	11.250	10.710	-0.410	-3.654%	21.76万	0.00亿	0.000%
2026-08-10	10.310	11.220	11.220	10.310	1.020	10.000%	28.21万	0.00亿	0.000%
2026-08-07	10.430	10.200	10.450	10.010	-0.270	-2.579%	12.91万	0.00亿	0.000%
2026-08-06	10.140	10.470	10.480	10.000	0.330	3.254%	14.86万	0.00亿	0.000%
2026-08-05	9.900	10.140	10.290	9.730	0.220	2.218%	11.97万	0.00亿	0.000%
2026-08-04	9.570	9.920	10.050	9.460	0.410	4.311%	16.42万	0.00亿	0.000%
2026-08-03	9.490	9.510	9.710	9.170	0.150	1.603%	16.59万	0.00亿	0.000%
2026-07-31	9.150	9.360	9.710	9.060	0.480	5.405%	27.68万	0.00亿	0.000%
2026-07-30	9.700	8.880	9.740	8.840	-0.940	-9.572%	28.84万	0.00亿	0.000%
2026-07-29	10.330	9.820	10.600	9.630	-0.810	-7.620%	26.63万	0.00亿	0.000%
2026-07-28	11.650	10.630	11.660	10.630	-1.180	-9.992%	23.90万	0.00亿	0.000%
2026-07-27	12.060	11.810	12.060	11.350	-0.180	-1.501%	16.38万	0.00亿	0.000%
2026-07-24	12.590	11.990	12.630	11.750	-0.850	-6.620%	20.20万	0.00亿	0.000%
2026-07-23	13.420	12.840	13.690	12.750	-0.640	-4.748%	34.27万	0.00亿	0.000%
2026-07-22	11.880	13.480	13.480	11.800	1.230	10.041%	40.05万	0.00亿	0.000%
2026-07-21	11.800	12.250	12.380	11.070	-0.050	-0.407%	33.16万	0.00亿	0.000%
2026-07-20	13.510	12.300	13.980	12.300	-1.370	-10.022%	24.64万	0.00亿	0.000%
2026-07-17	13.940	13.670	14.350	13.180	-0.410	-2.912%	34.05万	0.00亿	0.000%
2026-07-16	13.620	14.080	14.420	13.400	0.970	7.399%	41.40万	0.00亿	0.000%
2026-07-15	12.250	13.110	13.110	12.250	1.190	9.983%	9.76万	0.00亿	0.000%
2026-07-14	11.760	11.920	12.090	11.430	-0.360	-2.932%	16.09万	0.00亿	0.000%
2026-07-13	13.310	12.280	13.460	12.280	-1.360	-9.971%	19.01万	0.00亿	0.000%
2026-07-10	13.110	13.640	13.920	12.990	0.340	2.556%	23.08万	0.00亿	0.000%
2026-07-09	13.450	13.300	13.710	12.910	-0.100	-0.746%	19.97万	0.00亿	0.000%
2026-07-08	13.680	13.400	14.060	13.320	-0.380	-2.758%	21.31万	0.00亿	0.000%
2026-07-07	13.880	13.780	14.380	13.580	-0.700	-4.834%	23.95万	0.00亿	0.000%
2026-07-06	13.530	14.480	14.820	13.040	0.700	5.080%	47.37万	0.00亿	0.000%
2026-07-03	12.770	13.780	13.840	12.520	1.210	9.626%	47.48万	0.00亿	0.000%
2026-07-02	12.310	12.570	13.130	12.080	0.260	2.112%	38.79万	0.00亿	0.000%
2026-07-01	11.100	12.310	12.310	10.880	1.130	10.107%	22.28万	0.00亿	0.000%
2026-06-30	11.080	11.180	11.460	10.680	0.010	0.090%	11.75万	0.00亿	0.000%
2026-06-29	11.630	11.170	11.640	10.800	-0.450	-3.873%	14.47万	0.00亿	0.000%
2026-06-26	11.960	11.620	12.080	11.580	-0.340	-2.843%	13.83万	0.00亿	0.000%
2026-06-25	11.860	11.960	12.230	11.330	0.010	0.084%	24.91万	0.00亿	0.000%
2026-06-24	12.010	11.950	12.380	11.310	-0.170	-1.403%	36.35万	0.00亿	0.000%
2026-06-23	10.900	12.120	12.120	10.870	1.110	10.082%	26.03万	0.00亿	0.000%
2026-06-22	11.410	11.010	12.100	10.580	0.000	0.000%	22.34万	0.00亿	0.000%
2026-06-18	10.370	11.010	11.080	10.330	0.700	6.790%	17.45万	0.00亿	0.000%
2026-06-17	10.780	10.310	10.830	10.210	-0.520	-4.801%	10.86万	0.00亿	0.000%
2026-06-16	10.810	10.830	11.330	10.710	-0.050	-0.460%	11.52万	0.00亿	0.000%
2026-06-15	10.700	10.880	11.020	10.440	0.120	1.115%	12.98万	0.00亿	0.000%
2026-06-12	11.210	10.760	11.240	10.550	-0.230	-2.093%	13.80万	0.00亿	0.000%
2026-06-11	11.120	10.990	11.310	10.770	-0.330	-2.915%	14.80万	0.00亿	0.000%
2026-06-10	11.570	11.320	11.610	11.000	-0.360	-3.082%	16.39万	0.00亿	0.000%
2026-06-09	12.590	11.680	12.740	11.300	-0.890	-7.080%	28.97万	0.00亿	0.000%
2026-06-08	12.080	12.570	12.800	12.080	-0.150	-1.179%	27.80万	0.00亿	0.000%
2026-06-05	11.440	12.720	12.720	11.000	1.170	10.130%	28.08万	0.00亿	0.000%
2026-06-04	11.510	11.550	11.840	11.340	-0.050	-0.431%	10.52万	0.00亿	0.000%
2026-06-03	11.780	11.600	11.980	11.430	-0.240	-2.027%	15.01万	0.00亿	0.000%
2026-06-02	12.520	11.840	12.850	11.700	-0.250	-2.068%	26.35万	0.00亿	0.000%
2026-06-01	11.200	12.090	12.090	11.170	1.110	10.109%	9.44万	0.00亿	0.000%
2026-05-29	11.480	10.980	11.760	10.810	-0.640	-5.508%	23.33万	0.00亿	0.000%
2026-05-28	11.930	11.620	12.210	11.440	-0.460	-3.808%	22.44万	0.00亿	0.000%
2026-05-27	12.660	12.080	12.980	11.870	-1.080	-8.207%	33.07万	0.00亿	0.000%
2026-05-26	12.340	13.160	13.160	11.780	0.700	5.618%	36.91万	0.00亿	0.000%
2026-05-25	11.880	12.460	12.780	11.880	0.580	4.882%	34.12万	0.00亿	0.000%
2026-05-22	11.530	11.880	12.100	11.210	0.680	6.071%	25.65万	0.00亿	0.000%
2026-05-21	10.710	11.200	11.740	10.590	0.440	4.089%	24.75万	0.00亿	0.000%
2026-05-20	10.280	10.760	11.100	10.210	0.390	3.761%	15.97万	0.00亿	0.000%
2026-05-19	10.350	10.370	10.450	10.180	0.020	0.193%	6.00万	0.00亿	0.000%
2026-05-18	10.230	10.350	10.420	9.830	0.180	1.770%	8.95万	0.00亿	0.000%
2026-05-15	10.330	10.170	10.540	10.030	-0.170	-1.644%	12.48万	0.00亿	0.000%
2026-05-14	9.800	10.340	10.540	9.710	0.540	5.510%	13.18万	0.00亿	0.000%
2026-05-13	9.930	9.800	10.020	9.780	-0.100	-1.010%	5.42万	0.00亿	0.000%
2026-05-12	10.180	9.900	10.250	9.840	-0.280	-2.750%	5.44万	0.00亿	0.000%
2026-05-11	10.080	10.180	10.270	9.990	0.110	1.092%	6.69万	0.00亿	0.000%
2026-05-08	9.840	10.070	10.180	9.810	0.200	2.026%	7.45万	0.00亿	0.000%
2026-05-07	9.930	9.870	9.980	9.600	-0.020	-0.202%	8.20万	0.00亿	0.000%
2026-05-06	9.700	9.890	10.170	9.700	0.200	2.064%	11.80万	0.00亿	0.000%
2026-04-30	9.690	9.690	9.780	9.540	0.000	0.000%	4.14万	0.00亿	0.000%
2026-04-29	9.530	9.690	9.850	9.490	0.110	1.148%	5.39万	0.00亿	0.000%
2026-04-28	9.660	9.580	9.780	9.440	-0.150	-1.542%	7.05万	0.00亿	0.000%
2026-04-27	9.790	9.730	9.840	9.610	-0.040	-0.409%	6.58万	0.00亿	0.000%
2026-04-24	9.480	9.770	9.930	9.410	0.220	2.304%	9.38万	0.00亿	0.000%
2026-04-23	9.520	9.550	9.570	9.400	0.030	0.315%	5.36万	0.00亿	0.000%
2026-04-22	9.290	9.520	9.640	9.230	0.210	2.256%	7.26万	0.00亿	0.000%
2026-04-21	9.130	9.310	9.430	9.050	0.240	2.646%	10.28万	0.00亿	0.000%
2026-04-20	9.050	9.070	9.200	8.780	0.020	0.221%	12.32万	0.00亿	0.000%
2026-04-17	9.140	9.050	9.240	8.830	-0.120	-1.309%	9.02万	0.00亿	0.000%
2026-04-16	8.840	9.170	9.210	8.740	0.370	4.205%	9.06万	0.00亿	0.000%
2026-04-15	9.260	8.800	9.260	8.730	-0.390	-4.244%	10.72万	0.00亿	0.000%
2026-04-14	8.760	9.190	9.250	8.690	0.510	5.876%	9.99万	0.00亿	0.000%
2026-04-13	8.870	8.680	8.870	8.610	0.000	0.000%	3.40万	0.00亿	0.000%
2026-04-10	8.720	8.820	8.910	8.720	0.000	0.000%	3.12万	0.00亿	0.000%
2026-04-09	8.830	8.720	8.870	8.690	0.000	0.000%	3.92万	0.00亿	0.000%
2026-04-08	8.880	8.800	8.880	8.640	0.000	0.000%	4.95万	0.00亿	0.000%
2026-04-07	8.300	8.560	8.650	8.290	0.000	0.000%	4.24万	0.00亿	0.000%
2026-04-03	8.510	8.340	8.650	8.290	0.000	0.000%	3.63万	0.00亿	0.000%
2026-04-02	8.780	8.650	8.870	8.560	0.000	0.000%	3.72万	0.00亿	0.000%
2026-04-01	8.780	8.860	8.930	8.730	0.000	0.000%	3.77万	0.00亿	0.000%