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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 3.78 | 3.84 | 3.77 | 3.84 | +1.86% | 0.87 | 1.55% |
| 2025-06-23 | 3.72 | 3.78 | 3.70 | 3.77 | +0.80% | 0.72 | 1.30% |
| 2025-06-20 | 3.71 | 3.76 | 3.71 | 3.74 | +0.27% | 0.69 | 1.26% |
| 2025-06-19 | 3.82 | 3.82 | 3.71 | 3.73 | -2.36% | 1.41 | 2.56% |
| 2025-06-18 | 3.85 | 3.87 | 3.79 | 3.82 | -1.29% | 0.96 | 1.70% |
| 2025-06-17 | 3.89 | 3.90 | 3.85 | 3.87 | -0.51% | 0.83 | 1.45% |
| 2025-06-16 | 3.89 | 3.91 | 3.87 | 3.89 | +0.26% | 0.89 | 1.57% |
| 2025-06-13 | 3.91 | 3.92 | 3.83 | 3.88 | -0.51% | 1.59 | 2.78% |
| 2025-06-12 | 3.92 | 3.93 | 3.88 | 3.90 | -0.75% | 1.06 | 1.82% |
| 2025-06-11 | 3.85 | 3.95 | 3.84 | 3.93 | +2.04% | 2.07 | 3.54% |
| 2025-06-10 | 3.88 | 3.89 | 3.81 | 3.85 | -1.01% | 1.53 | 2.65% |
| 2025-06-09 | 3.91 | 3.93 | 3.87 | 3.89 | -0.50% | 1.77 | 3.04% |
| 2025-06-06 | 3.81 | 3.98 | 3.80 | 3.91 | +2.84% | 3.35 | 5.73% |
| 2025-06-05 | 3.83 | 3.85 | 3.78 | 3.80 | -1.28% | 1.28 | 2.25% |
| 2025-06-04 | 3.81 | 3.85 | 3.80 | 3.85 | +1.03% | 0.90 | 1.57% |
| 2025-06-03 | 3.80 | 3.82 | 3.78 | 3.81 | +0.52% | 0.89 | 1.56% |
| 2025-05-30 | 3.83 | 3.83 | 3.77 | 3.79 | -1.28% | 1.01 | 1.79% |
| 2025-05-29 | 3.79 | 3.84 | 3.78 | 3.84 | +1.03% | 0.96 | 1.68% |
| 2025-05-28 | 3.81 | 3.83 | 3.78 | 3.80 | 0.00% | 0.81 | 1.42% |
| 2025-05-27 | 3.83 | 3.83 | 3.77 | 3.80 | -0.51% | 0.74 | 1.31% |