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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 17.40 | 17.65 | 17.26 | 17.60 | +0.34% | 4.11 | 2.75% |
| 2025-05-23 | 18.00 | 18.07 | 17.51 | 17.54 | -3.24% | 8.57 | 5.67% |
| 2025-05-22 | 18.69 | 18.73 | 18.12 | 18.13 | -3.85% | 10.58 | 6.79% |
| 2025-05-21 | 18.13 | 19.07 | 18.01 | 18.85 | +3.83% | 17.59 | 11.02% |
| 2025-05-20 | 18.11 | 18.26 | 18.01 | 18.16 | 0.00% | 5.57 | 3.60% |
| 2025-05-19 | 18.69 | 18.76 | 18.07 | 18.16 | -2.87% | 7.72 | 4.98% |
| 2025-05-16 | 18.44 | 18.98 | 18.34 | 18.69 | +0.11% | 9.80 | 6.13% |
| 2025-05-15 | 18.55 | 19.03 | 18.13 | 18.67 | +0.16% | 11.47 | 7.26% |
| 2025-05-14 | 18.54 | 18.83 | 18.50 | 18.64 | -0.05% | 7.51 | 4.73% |
| 2025-05-13 | 19.42 | 19.47 | 18.63 | 18.65 | -3.05% | 12.84 | 7.99% |
| 2025-05-12 | 18.82 | 19.36 | 18.63 | 19.24 | +3.81% | 17.89 | 11.02% |
| 2025-05-09 | 18.64 | 18.77 | 18.13 | 18.53 | -1.01% | 9.14 | 5.84% |
| 2025-05-08 | 18.58 | 18.82 | 18.47 | 18.72 | +0.16% | 9.23 | 5.80% |
| 2025-05-07 | 19.19 | 19.28 | 18.51 | 18.69 | -2.34% | 15.96 | 9.95% |
| 2025-05-06 | 17.99 | 19.69 | 17.97 | 19.14 | +6.65% | 21.14 | 13.22% |