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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 21.40 | 21.54 | 21.01 | 21.48 | +0.28% | 8.40 | 4.67% |
| 2025-09-15 | 21.87 | 22.06 | 21.40 | 21.42 | -1.11% | 9.15 | 4.98% |
| 2025-09-12 | 21.60 | 22.08 | 21.45 | 21.66 | +0.51% | 11.52 | 6.27% |
| 2025-09-11 | 20.90 | 21.74 | 20.68 | 21.55 | +2.38% | 9.69 | 5.37% |
| 2025-09-10 | 21.37 | 21.61 | 20.98 | 21.05 | -1.50% | 7.99 | 4.44% |
| 2025-09-09 | 21.75 | 22.18 | 21.31 | 21.37 | -3.04% | 10.83 | 5.91% |
| 2025-09-08 | 21.80 | 22.29 | 21.42 | 22.04 | +1.75% | 13.73 | 7.41% |
| 2025-09-05 | 20.58 | 21.70 | 20.51 | 21.66 | +5.25% | 15.46 | 8.58% |
| 2025-09-04 | 21.62 | 22.29 | 20.15 | 20.58 | -6.07% | 17.54 | 9.76% |
| 2025-09-03 | 23.30 | 23.88 | 21.85 | 21.91 | -7.83% | 19.40 | 10.04% |
| 2025-09-02 | 24.39 | 25.00 | 22.82 | 23.77 | -2.74% | 28.83 | 14.29% |
| 2025-09-01 | 23.20 | 25.03 | 22.22 | 24.44 | +7.43% | 32.45 | 16.42% |
| 2025-08-29 | 21.50 | 23.50 | 21.35 | 22.75 | +6.16% | 27.81 | 14.78% |
| 2025-08-28 | 21.21 | 21.76 | 20.70 | 21.43 | +0.94% | 18.82 | 10.44% |
| 2025-08-27 | 20.76 | 22.00 | 20.70 | 21.23 | +2.02% | 23.19 | 12.84% |
| 2025-08-26 | 20.93 | 21.04 | 20.56 | 20.81 | -1.51% | 11.80 | 6.69% |
| 2025-08-25 | 20.88 | 21.77 | 20.65 | 21.13 | +2.87% | 23.02 | 12.87% |
| 2025-08-22 | 20.12 | 20.75 | 20.11 | 20.54 | +2.09% | 13.81 | 7.97% |
| 2025-08-21 | 20.56 | 20.80 | 19.94 | 20.12 | -1.18% | 12.92 | 7.52% |
| 2025-08-20 | 19.95 | 20.43 | 19.77 | 20.36 | +1.95% | 12.88 | 7.52% |