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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 20.14 | 20.25 | 19.89 | 19.97 | -0.75% | 11.76 | 6.94% |
| 2025-08-18 | 19.70 | 20.20 | 19.52 | 20.12 | +2.86% | 16.23 | 9.61% |
| 2025-08-15 | 19.08 | 19.68 | 19.05 | 19.56 | +2.14% | 10.00 | 6.07% |
| 2025-08-14 | 19.52 | 19.63 | 19.06 | 19.15 | -1.79% | 8.28 | 5.06% |
| 2025-08-13 | 19.16 | 19.68 | 19.16 | 19.50 | +1.77% | 10.35 | 6.30% |
| 2025-08-12 | 19.12 | 19.29 | 18.98 | 19.16 | -0.21% | 5.32 | 3.29% |
| 2025-08-11 | 19.16 | 19.29 | 19.07 | 19.20 | +0.05% | 5.47 | 3.37% |
| 2025-08-08 | 19.50 | 19.50 | 19.18 | 19.19 | -2.59% | 7.21 | 4.42% |
| 2025-08-07 | 19.38 | 19.83 | 19.08 | 19.70 | +2.13% | 12.04 | 7.30% |
| 2025-08-06 | 19.15 | 19.36 | 18.96 | 19.29 | +1.10% | 6.29 | 3.88% |
| 2025-08-05 | 18.98 | 19.23 | 18.93 | 19.08 | +0.58% | 4.32 | 2.67% |
| 2025-08-04 | 18.70 | 18.97 | 18.61 | 18.97 | +0.74% | 3.66 | 2.29% |
| 2025-08-01 | 18.70 | 18.89 | 18.64 | 18.83 | +0.32% | 4.40 | 2.77% |
| 2025-07-31 | 19.01 | 19.12 | 18.74 | 18.77 | -1.47% | 7.42 | 4.64% |
| 2025-07-30 | 19.72 | 19.73 | 18.98 | 19.05 | -4.27% | 12.06 | 7.38% |
| 2025-07-29 | 19.82 | 19.96 | 19.60 | 19.90 | +0.30% | 7.97 | 4.75% |
| 2025-07-28 | 19.91 | 19.97 | 19.74 | 19.84 | -0.25% | 7.71 | 4.59% |
| 2025-07-25 | 20.12 | 20.16 | 19.65 | 19.89 | -0.90% | 9.96 | 5.94% |
| 2025-07-24 | 19.38 | 20.10 | 19.35 | 20.07 | +3.19% | 14.37 | 8.54% |
| 2025-07-23 | 19.84 | 20.03 | 19.35 | 19.45 | -2.02% | 11.96 | 7.17% |