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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 25.16 | 25.53 | 24.70 | 24.88 | -2.89% | 21.26 | 10.06% |
| 2026-04-20 | 23.67 | 25.62 | 23.58 | 25.62 | +10.00% | 26.87 | 12.68% |
| 2026-04-17 | 22.32 | 24.10 | 22.25 | 23.29 | +4.30% | 13.51 | 6.83% |
| 2026-04-16 | 21.92 | 22.38 | 21.78 | 22.33 | +1.22% | 6.66 | 3.55% |
| 2026-04-15 | 22.85 | 22.85 | 21.95 | 22.06 | -3.16% | 9.83 | 5.21% |
| 2026-04-14 | 22.65 | 22.89 | 22.28 | 22.78 | +0.66% | 10.28 | 5.37% |
| 2026-04-13 | 21.71 | 22.77 | 21.71 | 22.63 | +4.05% | 10.62 | 5.59% |
| 2026-04-10 | 21.70 | 22.20 | 21.59 | 21.75 | +1.83% | 8.76 | 4.73% |
| 2026-04-09 | 21.01 | 21.48 | 20.90 | 21.36 | +0.23% | 6.59 | 3.66% |
| 2026-04-08 | 20.75 | 21.34 | 20.68 | 21.31 | +4.98% | 7.07 | 3.98% |
| 2026-04-07 | 20.32 | 20.56 | 20.12 | 20.30 | +0.10% | 3.25 | 1.89% |
| 2026-04-03 | 20.08 | 20.60 | 19.89 | 20.28 | +0.95% | 4.35 | 2.53% |
| 2026-04-02 | 20.50 | 20.60 | 19.92 | 20.09 | -2.66% | 3.65 | 2.13% |
| 2026-04-01 | 20.89 | 20.95 | 20.50 | 20.64 | +0.78% | 3.72 | 2.12% |
| 2026-03-31 | 20.92 | 20.99 | 20.43 | 20.48 | -2.94% | 4.66 | 2.67% |
| 2026-03-30 | 20.41 | 21.25 | 20.40 | 21.10 | +1.15% | 6.20 | 3.50% |
| 2026-03-27 | 19.50 | 20.98 | 19.48 | 20.86 | +4.04% | 6.97 | 4.00% |
| 2026-03-26 | 20.38 | 20.47 | 19.95 | 20.05 | -1.81% | 4.09 | 2.40% |
| 2026-03-25 | 19.86 | 20.67 | 19.85 | 20.42 | +4.18% | 7.24 | 4.20% |
| 2026-03-24 | 19.48 | 19.67 | 18.81 | 19.60 | +2.62% | 5.09 | 3.13% |