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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 4.26 | 4.33 | 4.22 | 4.29 | +0.47% | 2.34 | 3.73% |
| 2025-08-18 | 4.30 | 4.36 | 4.24 | 4.27 | -0.23% | 2.44 | 3.88% |
| 2025-08-15 | 4.12 | 4.29 | 4.12 | 4.28 | +3.38% | 3.19 | 5.12% |
| 2025-08-14 | 4.21 | 4.23 | 4.13 | 4.14 | -1.66% | 1.86 | 3.03% |
| 2025-08-13 | 4.20 | 4.23 | 4.18 | 4.21 | +0.48% | 2.05 | 3.33% |
| 2025-08-12 | 4.21 | 4.25 | 4.18 | 4.19 | -1.64% | 2.98 | 4.83% |
| 2025-08-11 | 4.07 | 4.45 | 4.05 | 4.26 | +4.67% | 5.71 | 9.14% |
| 2025-08-08 | 4.05 | 4.09 | 4.04 | 4.07 | +0.25% | 0.88 | 1.48% |
| 2025-08-07 | 4.09 | 4.12 | 4.05 | 4.06 | -0.49% | 0.93 | 1.55% |
| 2025-08-06 | 4.09 | 4.09 | 4.04 | 4.08 | -0.24% | 1.05 | 1.76% |
| 2025-08-05 | 4.07 | 4.10 | 4.06 | 4.09 | +0.74% | 1.02 | 1.70% |
| 2025-08-04 | 4.02 | 4.07 | 3.99 | 4.06 | +0.99% | 1.03 | 1.75% |
| 2025-08-01 | 4.03 | 4.05 | 4.00 | 4.02 | 0.00% | 0.89 | 1.51% |
| 2025-07-31 | 4.12 | 4.12 | 4.01 | 4.02 | -2.66% | 1.72 | 2.89% |
| 2025-07-30 | 4.17 | 4.17 | 4.09 | 4.13 | -0.96% | 1.30 | 2.14% |
| 2025-07-29 | 4.17 | 4.20 | 4.13 | 4.17 | -0.24% | 1.23 | 2.02% |
| 2025-07-28 | 4.20 | 4.23 | 4.13 | 4.18 | -0.48% | 1.50 | 2.44% |
| 2025-07-25 | 4.23 | 4.24 | 4.18 | 4.20 | -0.47% | 1.79 | 2.89% |
| 2025-07-24 | 4.13 | 4.23 | 4.11 | 4.22 | +2.18% | 2.47 | 4.01% |
| 2025-07-23 | 4.16 | 4.18 | 4.12 | 4.13 | -0.72% | 2.09 | 3.43% |