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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 20.19 | 20.23 | 18.99 | 19.10 | -7.46% | 6.86 | 4.13% |
| 2026-03-20 | 21.23 | 21.44 | 20.60 | 20.64 | -1.05% | 4.88 | 2.74% |
| 2026-03-19 | 21.07 | 21.13 | 20.76 | 20.86 | -2.89% | 4.69 | 2.65% |
| 2026-03-18 | 21.37 | 21.55 | 21.10 | 21.48 | +1.03% | 4.37 | 2.42% |
| 2026-03-17 | 22.34 | 22.37 | 21.23 | 21.26 | -4.15% | 5.93 | 3.23% |
| 2026-03-16 | 22.00 | 22.20 | 21.40 | 22.18 | +0.50% | 6.66 | 3.60% |
| 2026-03-13 | 22.42 | 22.68 | 22.03 | 22.07 | -2.35% | 5.06 | 2.68% |
| 2026-03-12 | 23.10 | 23.16 | 22.35 | 22.60 | -2.25% | 5.89 | 3.07% |
| 2026-03-11 | 23.53 | 23.90 | 23.06 | 23.12 | -1.58% | 7.08 | 3.57% |
| 2026-03-10 | 23.36 | 23.65 | 23.01 | 23.49 | +2.35% | 7.44 | 3.76% |
| 2026-03-09 | 22.98 | 23.13 | 21.96 | 22.95 | -2.17% | 9.17 | 4.82% |
| 2026-03-06 | 23.64 | 23.95 | 23.40 | 23.46 | -1.59% | 7.12 | 3.56% |
| 2026-03-05 | 24.55 | 24.63 | 23.59 | 23.84 | -0.75% | 9.55 | 4.68% |
| 2026-03-04 | 23.71 | 24.78 | 23.55 | 24.02 | -0.50% | 11.65 | 5.67% |
| 2026-03-03 | 25.60 | 25.89 | 23.98 | 24.14 | -6.25% | 16.91 | 8.04% |
| 2026-03-02 | 25.66 | 26.58 | 25.20 | 25.75 | -0.85% | 21.89 | 10.06% |
| 2026-02-27 | 25.01 | 26.18 | 25.01 | 25.97 | +2.69% | 19.78 | 9.09% |
| 2026-02-26 | 25.53 | 26.28 | 25.05 | 25.29 | +1.32% | 29.26 | 13.55% |
| 2026-02-25 | 22.88 | 24.96 | 22.78 | 24.96 | +10.00% | 18.22 | 8.92% |
| 2026-02-24 | 22.67 | 22.82 | 22.33 | 22.69 | +1.43% | 4.59 | 2.40% |