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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 4.47 | 4.67 | 4.44 | 4.60 | +2.45% | 4.52 | 2.65% |
| 2026-04-20 | 4.45 | 4.53 | 4.39 | 4.49 | +0.22% | 3.14 | 1.89% |
| 2026-04-17 | 4.43 | 4.54 | 4.41 | 4.48 | +0.45% | 3.33 | 1.99% |
| 2026-04-16 | 4.29 | 4.49 | 4.29 | 4.46 | +3.96% | 3.14 | 1.92% |
| 2026-04-15 | 4.40 | 4.43 | 4.27 | 4.29 | -1.83% | 2.43 | 1.51% |
| 2026-04-14 | 4.32 | 4.43 | 4.28 | 4.37 | +0.92% | 4.04 | 2.48% |
| 2026-04-13 | 4.12 | 4.39 | 4.11 | 4.33 | +4.34% | 5.33 | 3.33% |
| 2026-04-10 | 4.18 | 4.21 | 4.14 | 4.15 | -0.72% | 1.69 | 1.08% |
| 2026-04-09 | 4.14 | 4.20 | 4.11 | 4.18 | +0.24% | 2.08 | 1.34% |
| 2026-04-08 | 4.11 | 4.17 | 4.11 | 4.17 | +2.96% | 2.24 | 1.44% |
| 2026-04-07 | 3.99 | 4.06 | 3.99 | 4.05 | +1.76% | 1.63 | 1.08% |
| 2026-04-03 | 4.09 | 4.11 | 3.96 | 3.98 | -2.69% | 2.20 | 1.48% |
| 2026-04-02 | 4.17 | 4.19 | 4.06 | 4.09 | -1.45% | 2.07 | 1.35% |
| 2026-04-01 | 4.20 | 4.22 | 4.12 | 4.15 | +0.24% | 2.30 | 1.48% |
| 2026-03-31 | 4.29 | 4.29 | 4.09 | 4.14 | -3.94% | 3.94 | 2.53% |
| 2026-03-30 | 4.23 | 4.31 | 4.19 | 4.31 | +4.36% | 4.40 | 2.78% |
| 2026-03-27 | 4.02 | 4.16 | 4.01 | 4.13 | +0.98% | 1.87 | 1.22% |
| 2026-03-26 | 4.16 | 4.20 | 4.06 | 4.09 | -1.92% | 2.50 | 1.62% |
| 2026-03-25 | 4.12 | 4.17 | 4.09 | 4.17 | +2.46% | 2.77 | 1.79% |
| 2026-03-24 | 4.06 | 4.08 | 3.96 | 4.07 | +2.00% | 2.52 | 1.68% |