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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 18.35 | 20.17 | 18.21 | 19.59 | +6.78% | 28.60 | 17.52% |
| 2025-06-23 | 17.40 | 18.54 | 17.36 | 18.34 | +3.71% | 11.72 | 7.56% |
| 2025-06-20 | 17.46 | 18.38 | 17.46 | 17.69 | +0.62% | 7.85 | 5.14% |
| 2025-06-19 | 17.88 | 18.15 | 17.52 | 17.58 | -1.89% | 6.30 | 4.15% |
| 2025-06-18 | 18.09 | 18.10 | 17.67 | 17.92 | -1.26% | 6.46 | 4.25% |
| 2025-06-17 | 18.23 | 18.45 | 18.06 | 18.15 | -0.98% | 6.37 | 4.11% |
| 2025-06-16 | 18.25 | 18.64 | 18.00 | 18.33 | -0.65% | 9.63 | 6.18% |
| 2025-06-13 | 17.98 | 19.11 | 17.87 | 18.44 | +1.98% | 16.86 | 10.65% |
| 2025-06-12 | 18.50 | 18.50 | 18.00 | 18.09 | -2.47% | 9.97 | 6.47% |
| 2025-06-11 | 18.09 | 18.89 | 17.88 | 18.54 | +2.47% | 16.14 | 10.29% |
| 2025-06-10 | 17.82 | 18.44 | 17.61 | 18.10 | +1.79% | 12.80 | 8.33% |
| 2025-06-09 | 17.31 | 17.96 | 17.31 | 17.78 | +2.76% | 8.40 | 5.57% |
| 2025-06-06 | 17.44 | 17.64 | 17.27 | 17.30 | -0.29% | 5.08 | 3.42% |
| 2025-06-05 | 17.21 | 17.37 | 17.14 | 17.35 | +0.46% | 4.07 | 2.76% |
| 2025-06-04 | 17.10 | 17.51 | 17.05 | 17.27 | +1.46% | 4.95 | 3.36% |
| 2025-06-03 | 16.90 | 17.14 | 16.80 | 17.02 | -0.06% | 2.74 | 1.89% |
| 2025-05-30 | 17.28 | 17.28 | 17.02 | 17.03 | -2.06% | 3.73 | 2.56% |
| 2025-05-29 | 17.03 | 17.44 | 17.03 | 17.39 | +1.80% | 4.81 | 3.26% |
| 2025-05-28 | 17.40 | 17.50 | 17.04 | 17.08 | -2.33% | 5.12 | 3.50% |
| 2025-05-27 | 17.52 | 17.78 | 17.26 | 17.49 | -0.62% | 4.92 | 3.31% |