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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 20.33 | 20.64 | 20.21 | 20.41 | +0.10% | 2.98 | 1.73% |
| 2025-11-18 | 20.70 | 20.73 | 20.31 | 20.39 | -1.45% | 3.47 | 2.01% |
| 2025-11-17 | 20.60 | 20.75 | 20.52 | 20.69 | +0.34% | 3.28 | 1.87% |
| 2025-11-14 | 21.24 | 21.24 | 20.61 | 20.62 | -3.28% | 6.21 | 3.52% |
| 2025-11-13 | 21.31 | 21.53 | 21.00 | 21.32 | +0.05% | 5.33 | 2.96% |
| 2025-11-12 | 22.25 | 22.25 | 21.31 | 21.31 | -4.82% | 8.65 | 4.74% |
| 2025-11-11 | 21.93 | 22.60 | 21.92 | 22.39 | +3.37% | 13.34 | 7.03% |
| 2025-11-10 | 21.77 | 21.90 | 21.51 | 21.66 | -0.05% | 4.68 | 2.55% |
| 2025-11-07 | 21.70 | 21.94 | 21.51 | 21.67 | -0.96% | 4.85 | 2.64% |
| 2025-11-06 | 21.89 | 22.10 | 21.72 | 21.88 | +0.23% | 4.99 | 2.70% |
| 2025-11-05 | 21.46 | 21.96 | 21.37 | 21.83 | -0.18% | 4.51 | 2.46% |
| 2025-11-04 | 22.10 | 22.23 | 21.70 | 21.87 | -1.75% | 4.66 | 2.51% |
| 2025-11-03 | 22.77 | 22.77 | 21.75 | 22.26 | -2.07% | 7.76 | 4.15% |
| 2025-10-31 | 23.10 | 23.23 | 22.70 | 22.73 | -1.35% | 7.71 | 3.99% |
| 2025-10-30 | 23.12 | 23.50 | 22.82 | 23.04 | -0.17% | 11.70 | 5.97% |
| 2025-10-29 | 22.73 | 23.08 | 22.62 | 23.08 | +1.58% | 8.44 | 4.36% |
| 2025-10-28 | 22.89 | 23.08 | 22.66 | 22.72 | -0.70% | 8.11 | 4.19% |
| 2025-10-27 | 22.80 | 23.33 | 22.71 | 22.88 | +1.37% | 11.28 | 5.80% |
| 2025-10-24 | 21.88 | 22.65 | 21.87 | 22.57 | +4.06% | 9.98 | 5.27% |
| 2025-10-23 | 21.86 | 21.92 | 21.20 | 21.69 | -1.18% | 6.64 | 3.66% |