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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 22.48 | 22.85 | 22.34 | 22.37 | -1.37% | 5.45 | 2.85% |
| 2026-02-12 | 22.03 | 22.75 | 21.90 | 22.68 | +2.86% | 6.45 | 3.39% |
| 2026-02-11 | 21.74 | 22.47 | 21.70 | 22.05 | +0.87% | 5.15 | 2.74% |
| 2026-02-10 | 21.86 | 22.06 | 21.74 | 21.86 | -0.55% | 3.94 | 2.13% |
| 2026-02-09 | 21.57 | 22.24 | 21.56 | 21.98 | +2.61% | 6.46 | 3.48% |
| 2026-02-06 | 20.65 | 22.18 | 20.50 | 21.42 | +3.98% | 10.63 | 5.85% |
| 2026-02-05 | 21.00 | 21.02 | 20.36 | 20.60 | -3.01% | 5.08 | 2.91% |
| 2026-02-04 | 21.40 | 21.48 | 20.95 | 21.24 | -1.30% | 4.38 | 2.44% |
| 2026-02-03 | 21.46 | 21.52 | 21.05 | 21.52 | +2.23% | 4.80 | 2.66% |
| 2026-02-02 | 21.89 | 22.00 | 21.02 | 21.05 | -5.39% | 6.77 | 3.72% |
| 2026-01-30 | 22.59 | 22.87 | 21.55 | 22.25 | -3.68% | 10.03 | 5.36% |
| 2026-01-29 | 23.67 | 23.73 | 23.00 | 23.10 | -2.45% | 10.19 | 5.16% |
| 2026-01-28 | 23.33 | 23.77 | 23.01 | 23.68 | +1.89% | 9.91 | 4.99% |
| 2026-01-27 | 23.11 | 23.56 | 22.70 | 23.24 | -0.51% | 8.11 | 4.15% |
| 2026-01-26 | 23.52 | 24.18 | 23.18 | 23.36 | -0.17% | 13.60 | 6.79% |
| 2026-01-23 | 22.56 | 23.46 | 22.51 | 23.40 | +3.86% | 12.08 | 6.18% |
| 2026-01-22 | 22.82 | 22.95 | 22.42 | 22.53 | -0.92% | 7.13 | 3.73% |
| 2026-01-21 | 22.15 | 22.87 | 22.10 | 22.74 | +2.20% | 9.48 | 4.94% |
| 2026-01-20 | 22.28 | 22.55 | 22.10 | 22.25 | -0.67% | 5.57 | 2.96% |
| 2026-01-19 | 22.55 | 22.72 | 22.27 | 22.40 | +0.49% | 7.96 | 4.18% |