创新新材 sh.600361
4.45
+4.71%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 4.27 | 4.47 | 4.23 | 4.45 | +4.71% | 3.20 | 1.95% |
| 2026-05-21 | 4.40 | 4.48 | 4.22 | 4.25 | -3.41% | 2.62 | 1.62% |
| 2026-05-20 | 4.40 | 4.46 | 4.34 | 4.40 | -0.45% | 1.91 | 1.16% |
| 2026-05-19 | 4.35 | 4.43 | 4.29 | 4.42 | +1.61% | 2.24 | 1.37% |
| 2026-05-18 | 4.25 | 4.36 | 4.18 | 4.35 | +2.35% | 2.45 | 1.53% |
| 2026-05-15 | 4.36 | 4.38 | 4.22 | 4.25 | -2.97% | 2.69 | 1.68% |
| 2026-05-14 | 4.45 | 4.46 | 4.37 | 4.38 | -1.79% | 2.09 | 1.27% |
| 2026-05-13 | 4.36 | 4.51 | 4.34 | 4.46 | +2.06% | 3.01 | 1.82% |
| 2026-05-12 | 4.46 | 4.47 | 4.34 | 4.37 | -1.80% | 3.04 | 1.85% |
| 2026-05-11 | 4.45 | 4.57 | 4.42 | 4.45 | +0.45% | 3.83 | 2.30% |
| 2026-05-08 | 4.47 | 4.49 | 4.38 | 4.43 | -1.12% | 2.65 | 1.60% |
| 2026-05-07 | 4.49 | 4.53 | 4.44 | 4.48 | 0.00% | 2.21 | 1.32% |
| 2026-05-06 | 4.50 | 4.54 | 4.47 | 4.48 | +0.22% | 2.35 | 1.40% |
| 2026-04-30 | 4.46 | 4.56 | 4.44 | 4.47 | -0.67% | 2.05 | 1.22% |
| 2026-04-29 | 4.46 | 4.54 | 4.43 | 4.50 | +0.45% | 2.11 | 1.26% |
| 2026-04-28 | 4.57 | 4.59 | 4.41 | 4.48 | -2.82% | 3.38 | 2.02% |
| 2026-04-27 | 4.55 | 4.72 | 4.49 | 4.61 | +2.67% | 3.65 | 2.12% |
| 2026-04-24 | 4.49 | 4.57 | 4.45 | 4.49 | -0.44% | 2.04 | 1.21% |
| 2026-04-23 | 4.68 | 4.68 | 4.50 | 4.51 | -3.01% | 2.53 | 1.49% |
| 2026-04-22 | 4.58 | 4.69 | 4.55 | 4.65 | +1.09% | 2.78 | 1.61% |