有研新材 sh.600206
29.76
+2.90%
2026-05-22
上海证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 29.00 | 30.10 | 29.00 | 29.76 | +2.90% | 20.14 | 8.02% |
| 2026-05-21 | 31.48 | 31.99 | 28.75 | 28.92 | -6.04% | 26.00 | 10.10% |
| 2026-05-20 | 30.32 | 31.28 | 30.18 | 30.78 | +0.56% | 20.78 | 7.97% |
| 2026-05-19 | 30.38 | 30.66 | 29.53 | 30.61 | -0.03% | 20.15 | 7.91% |
| 2026-05-18 | 30.48 | 31.81 | 30.20 | 30.62 | +0.13% | 24.23 | 9.19% |
| 2026-05-15 | 31.98 | 32.90 | 30.20 | 30.58 | -5.30% | 32.95 | 12.48% |
| 2026-05-14 | 31.21 | 33.42 | 30.68 | 32.29 | +3.76% | 41.92 | 15.26% |
| 2026-05-13 | 30.99 | 31.92 | 30.65 | 31.12 | -2.51% | 30.61 | 11.64% |
| 2026-05-12 | 32.87 | 32.87 | 30.49 | 31.92 | -2.89% | 30.43 | 11.35% |
| 2026-05-11 | 31.30 | 33.44 | 31.13 | 32.87 | +8.12% | 42.70 | 15.38% |
| 2026-05-08 | 28.60 | 31.59 | 28.51 | 30.40 | +3.65% | 30.78 | 12.02% |
| 2026-05-07 | 28.29 | 29.84 | 28.10 | 29.33 | +4.45% | 26.57 | 10.76% |
| 2026-05-06 | 28.36 | 29.29 | 28.03 | 28.08 | +2.59% | 33.65 | 13.96% |
| 2026-04-30 | 26.65 | 27.58 | 26.65 | 27.37 | +2.01% | 23.98 | 10.41% |
| 2026-04-29 | 26.51 | 27.08 | 26.19 | 26.83 | +0.75% | 16.90 | 7.47% |
| 2026-04-28 | 26.52 | 27.40 | 25.75 | 26.63 | -0.26% | 23.49 | 10.48% |
| 2026-04-27 | 26.90 | 27.75 | 26.31 | 26.70 | +0.30% | 29.90 | 13.09% |
| 2026-04-24 | 25.73 | 27.17 | 25.26 | 26.62 | +2.58% | 26.34 | 11.79% |
| 2026-04-23 | 26.82 | 27.54 | 25.82 | 25.95 | -3.17% | 24.58 | 10.95% |
| 2026-04-22 | 24.71 | 27.30 | 24.70 | 26.80 | +7.72% | 29.33 | 13.19% |