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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 4.17 | 4.18 | 4.10 | 4.16 | 0.00% | 1.92 | 3.16% |
| 2025-07-21 | 4.07 | 4.17 | 4.07 | 4.16 | +2.46% | 2.52 | 4.16% |
| 2025-07-18 | 4.06 | 4.08 | 4.04 | 4.06 | 0.00% | 1.08 | 1.81% |
| 2025-07-17 | 4.04 | 4.06 | 4.03 | 4.06 | +0.49% | 0.92 | 1.54% |
| 2025-07-16 | 4.02 | 4.05 | 4.01 | 4.04 | +0.25% | 0.92 | 1.56% |
| 2025-07-15 | 4.08 | 4.09 | 4.00 | 4.03 | -0.98% | 1.49 | 2.52% |
| 2025-07-14 | 4.11 | 4.13 | 4.07 | 4.07 | -0.49% | 1.33 | 2.22% |
| 2025-07-11 | 4.07 | 4.13 | 4.06 | 4.09 | +0.25% | 1.94 | 3.22% |
| 2025-07-10 | 4.04 | 4.09 | 4.03 | 4.08 | +0.74% | 1.82 | 3.04% |
| 2025-07-09 | 4.12 | 4.15 | 4.03 | 4.05 | -1.46% | 2.77 | 4.63% |
| 2025-07-08 | 3.94 | 4.33 | 3.93 | 4.11 | +4.31% | 5.08 | 8.36% |
| 2025-07-07 | 3.92 | 3.94 | 3.90 | 3.94 | +0.51% | 0.86 | 1.50% |
| 2025-07-04 | 3.95 | 3.97 | 3.91 | 3.92 | -0.76% | 1.25 | 2.17% |
| 2025-07-03 | 3.99 | 4.00 | 3.93 | 3.95 | -1.00% | 1.45 | 2.49% |
| 2025-07-02 | 3.98 | 4.02 | 3.96 | 3.99 | +0.25% | 1.89 | 3.22% |
| 2025-07-01 | 3.99 | 4.00 | 3.95 | 3.98 | -0.25% | 1.66 | 2.85% |
| 2025-06-30 | 4.04 | 4.08 | 3.96 | 3.99 | -1.48% | 2.76 | 4.69% |
| 2025-06-27 | 3.89 | 4.13 | 3.89 | 4.05 | +6.02% | 5.95 | 10.05% |
| 2025-06-26 | 3.86 | 3.86 | 3.81 | 3.82 | -1.04% | 0.88 | 1.56% |
| 2025-06-25 | 3.84 | 3.86 | 3.80 | 3.86 | +0.52% | 1.02 | 1.82% |