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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 19.50 | 19.84 | 19.35 | 19.76 | +1.07% | 2.44 | 1.47% |
| 2025-12-16 | 20.09 | 20.09 | 19.48 | 19.55 | -2.83% | 3.17 | 1.91% |
| 2025-12-15 | 20.12 | 20.37 | 20.05 | 20.12 | -0.69% | 2.45 | 1.43% |
| 2025-12-12 | 20.10 | 20.42 | 19.91 | 20.26 | +0.85% | 3.61 | 2.11% |
| 2025-12-11 | 20.36 | 20.37 | 20.02 | 20.09 | -1.28% | 2.53 | 1.48% |
| 2025-12-10 | 20.11 | 20.39 | 20.02 | 20.35 | +1.19% | 2.80 | 1.63% |
| 2025-12-09 | 20.27 | 20.38 | 20.08 | 20.11 | -1.18% | 2.69 | 1.57% |
| 2025-12-08 | 20.05 | 20.40 | 19.97 | 20.35 | +0.15% | 4.03 | 2.34% |
| 2025-12-05 | 19.82 | 20.46 | 19.70 | 20.32 | +3.04% | 5.01 | 2.92% |
| 2025-12-04 | 19.73 | 19.83 | 19.46 | 19.72 | +0.10% | 1.77 | 1.06% |
| 2025-12-03 | 20.00 | 20.05 | 19.61 | 19.70 | -1.50% | 2.31 | 1.38% |
| 2025-12-02 | 20.25 | 20.25 | 19.95 | 20.00 | -1.38% | 2.37 | 1.40% |
| 2025-12-01 | 19.94 | 20.28 | 19.83 | 20.28 | +2.42% | 3.90 | 2.29% |
| 2025-11-28 | 19.68 | 19.80 | 19.51 | 19.80 | +0.66% | 2.12 | 1.27% |
| 2025-11-27 | 19.68 | 19.97 | 19.63 | 19.67 | +0.15% | 2.59 | 1.55% |
| 2025-11-26 | 19.85 | 19.92 | 19.60 | 19.64 | -0.86% | 2.39 | 1.43% |
| 2025-11-25 | 19.72 | 20.04 | 19.63 | 19.81 | +1.17% | 3.05 | 1.82% |
| 2025-11-24 | 19.36 | 19.74 | 19.17 | 19.58 | +1.56% | 3.04 | 1.85% |
| 2025-11-21 | 19.81 | 20.00 | 19.21 | 19.28 | -3.98% | 4.60 | 2.78% |
| 2025-11-20 | 20.60 | 20.60 | 20.08 | 20.08 | -1.62% | 3.02 | 1.75% |