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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 22.05 | 22.44 | 22.00 | 22.29 | +2.11% | 8.58 | 4.56% |
| 2026-01-15 | 21.38 | 21.84 | 21.36 | 21.83 | +1.21% | 5.13 | 2.80% |
| 2026-01-14 | 21.64 | 22.06 | 21.31 | 21.57 | -0.60% | 8.51 | 4.63% |
| 2026-01-13 | 22.56 | 22.63 | 21.62 | 21.70 | -3.04% | 8.97 | 4.81% |
| 2026-01-12 | 22.16 | 22.38 | 21.86 | 22.38 | +1.50% | 10.65 | 5.69% |
| 2026-01-09 | 21.77 | 22.18 | 21.65 | 22.05 | +1.29% | 7.91 | 4.24% |
| 2026-01-08 | 21.68 | 22.06 | 21.60 | 21.77 | +0.18% | 7.04 | 3.81% |
| 2026-01-07 | 22.18 | 22.23 | 21.56 | 21.73 | -0.50% | 10.66 | 5.77% |
| 2026-01-06 | 20.90 | 21.86 | 20.90 | 21.84 | +4.90% | 12.88 | 7.06% |
| 2026-01-05 | 20.50 | 20.83 | 20.42 | 20.82 | +2.41% | 5.05 | 2.88% |
| 2025-12-31 | 20.47 | 20.59 | 20.30 | 20.33 | -0.68% | 2.53 | 1.46% |
| 2025-12-30 | 20.43 | 20.57 | 20.30 | 20.47 | 0.00% | 2.61 | 1.50% |
| 2025-12-29 | 20.60 | 20.74 | 20.42 | 20.47 | -0.58% | 2.99 | 1.72% |
| 2025-12-26 | 20.69 | 20.78 | 20.44 | 20.59 | -0.53% | 3.73 | 2.14% |
| 2025-12-25 | 20.46 | 20.86 | 20.32 | 20.70 | +1.17% | 4.60 | 2.64% |
| 2025-12-24 | 20.35 | 20.49 | 20.33 | 20.46 | +1.09% | 3.28 | 1.90% |
| 2025-12-23 | 20.33 | 20.41 | 20.16 | 20.24 | -0.39% | 2.87 | 1.67% |
| 2025-12-22 | 19.89 | 20.34 | 19.89 | 20.32 | +2.01% | 3.60 | 2.10% |
| 2025-12-19 | 19.68 | 19.99 | 19.68 | 19.92 | +1.12% | 2.37 | 1.41% |
| 2025-12-18 | 19.75 | 20.01 | 19.50 | 19.70 | -0.30% | 2.25 | 1.34% |