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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 20.05 | 20.06 | 19.71 | 19.85 | -2.26% | 14.32 | 8.50% |
| 2025-07-21 | 19.57 | 21.00 | 19.30 | 20.31 | +3.89% | 22.16 | 13.08% |
| 2025-07-18 | 19.20 | 19.75 | 19.11 | 19.55 | +1.98% | 14.75 | 8.94% |
| 2025-07-17 | 19.10 | 19.17 | 18.88 | 19.17 | +0.37% | 6.94 | 4.30% |
| 2025-07-16 | 19.25 | 19.27 | 19.00 | 19.10 | -0.98% | 7.02 | 4.34% |
| 2025-07-15 | 19.30 | 19.91 | 19.00 | 19.29 | +0.31% | 11.39 | 6.96% |
| 2025-07-14 | 19.65 | 19.65 | 19.16 | 19.23 | -1.64% | 10.32 | 6.31% |
| 2025-07-11 | 19.06 | 19.81 | 19.00 | 19.55 | +3.00% | 19.89 | 12.12% |
| 2025-07-10 | 18.66 | 19.12 | 18.38 | 18.98 | +2.37% | 10.64 | 6.66% |
| 2025-07-09 | 19.00 | 19.11 | 18.50 | 18.54 | -2.37% | 8.94 | 5.61% |
| 2025-07-08 | 18.87 | 19.12 | 18.75 | 18.99 | +0.26% | 8.11 | 5.05% |
| 2025-07-07 | 18.71 | 18.98 | 18.51 | 18.94 | +0.80% | 7.79 | 4.90% |
| 2025-07-04 | 18.95 | 19.20 | 18.50 | 18.79 | +0.21% | 11.82 | 7.43% |
| 2025-07-03 | 18.65 | 18.78 | 18.49 | 18.75 | +1.08% | 6.76 | 4.28% |
| 2025-07-02 | 18.90 | 18.90 | 18.47 | 18.55 | -2.11% | 6.84 | 4.35% |
| 2025-07-01 | 19.11 | 19.13 | 18.75 | 18.95 | -0.84% | 8.43 | 5.26% |
| 2025-06-30 | 19.06 | 19.16 | 18.79 | 19.11 | +0.63% | 9.82 | 6.09% |
| 2025-06-27 | 19.43 | 19.59 | 18.96 | 18.99 | -1.15% | 13.09 | 8.08% |
| 2025-06-26 | 19.42 | 19.69 | 19.13 | 19.21 | -1.08% | 19.18 | 11.60% |
| 2025-06-25 | 18.89 | 19.45 | 18.74 | 19.42 | -0.86% | 26.42 | 16.17% |