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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 22.30 | 22.36 | 21.75 | 21.95 | -3.22% | 8.32 | 4.46% |
| 2025-10-21 | 22.21 | 22.76 | 22.01 | 22.68 | +1.16% | 9.26 | 4.86% |
| 2025-10-20 | 22.54 | 23.00 | 22.14 | 22.42 | +0.54% | 10.85 | 5.68% |
| 2025-10-17 | 22.99 | 23.66 | 22.14 | 22.30 | -2.11% | 15.13 | 7.78% |
| 2025-10-16 | 23.00 | 23.42 | 22.63 | 22.78 | -2.40% | 10.75 | 5.54% |
| 2025-10-15 | 24.50 | 24.56 | 22.66 | 23.34 | -2.47% | 21.57 | 10.94% |
| 2025-10-14 | 25.00 | 25.22 | 23.68 | 23.93 | -1.07% | 35.24 | 17.04% |
| 2025-10-13 | 21.43 | 24.19 | 21.36 | 24.19 | +10.00% | 28.04 | 14.10% |
| 2025-10-10 | 22.83 | 22.83 | 21.84 | 21.99 | -3.64% | 12.03 | 6.41% |
| 2025-10-09 | 22.93 | 22.99 | 22.43 | 22.82 | +1.24% | 18.20 | 9.48% |
| 2025-09-30 | 21.78 | 22.60 | 21.64 | 22.54 | +5.03% | 17.65 | 9.36% |
| 2025-09-29 | 21.35 | 21.57 | 21.15 | 21.46 | +0.52% | 7.21 | 3.98% |
| 2025-09-26 | 21.10 | 21.86 | 21.10 | 21.35 | 0.00% | 9.62 | 5.27% |
| 2025-09-25 | 21.58 | 21.63 | 21.31 | 21.35 | -1.16% | 9.41 | 5.18% |
| 2025-09-24 | 20.21 | 21.66 | 20.06 | 21.60 | +6.19% | 15.66 | 8.73% |
| 2025-09-23 | 20.80 | 20.92 | 19.80 | 20.34 | -2.16% | 8.84 | 5.17% |
| 2025-09-22 | 20.96 | 20.96 | 20.51 | 20.79 | -1.33% | 7.76 | 4.42% |
| 2025-09-19 | 21.20 | 21.54 | 20.96 | 21.07 | -0.28% | 8.61 | 4.79% |
| 2025-09-18 | 21.30 | 21.90 | 20.80 | 21.13 | -0.70% | 15.27 | 8.41% |
| 2025-09-17 | 21.46 | 21.56 | 21.11 | 21.28 | -0.93% | 7.38 | 4.09% |