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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 4.16 | 4.17 | 3.96 | 3.99 | -6.34% | 3.21 | 2.12% |
| 2026-03-20 | 4.35 | 4.39 | 4.25 | 4.26 | -2.07% | 3.01 | 1.87% |
| 2026-03-19 | 4.51 | 4.51 | 4.32 | 4.35 | -5.02% | 4.27 | 2.60% |
| 2026-03-18 | 4.61 | 4.63 | 4.51 | 4.58 | -1.08% | 2.66 | 1.56% |
| 2026-03-17 | 4.78 | 4.81 | 4.61 | 4.63 | -2.94% | 3.38 | 1.92% |
| 2026-03-16 | 4.86 | 4.92 | 4.70 | 4.77 | -1.45% | 3.82 | 2.13% |
| 2026-03-13 | 4.94 | 4.98 | 4.82 | 4.84 | -1.63% | 4.24 | 2.31% |
| 2026-03-12 | 4.88 | 5.04 | 4.87 | 4.92 | +0.61% | 4.62 | 2.50% |
| 2026-03-11 | 4.85 | 4.95 | 4.78 | 4.89 | 0.00% | 4.66 | 2.56% |
| 2026-03-10 | 4.81 | 5.03 | 4.79 | 4.89 | +1.45% | 5.84 | 3.19% |
| 2026-03-09 | 4.72 | 4.94 | 4.63 | 4.82 | +1.90% | 5.23 | 2.93% |
| 2026-03-06 | 4.72 | 4.76 | 4.61 | 4.73 | -1.05% | 2.54 | 1.44% |
| 2026-03-05 | 4.75 | 4.88 | 4.70 | 4.78 | +2.58% | 4.05 | 2.25% |
| 2026-03-04 | 4.58 | 4.79 | 4.55 | 4.66 | +0.43% | 3.53 | 2.01% |
| 2026-03-03 | 4.82 | 4.83 | 4.61 | 4.64 | -3.93% | 3.68 | 2.08% |
| 2026-03-02 | 4.80 | 4.85 | 4.69 | 4.83 | +0.62% | 3.83 | 2.13% |
| 2026-02-27 | 4.67 | 4.82 | 4.65 | 4.80 | +3.00% | 3.26 | 1.82% |
| 2026-02-26 | 4.70 | 4.74 | 4.65 | 4.66 | -0.64% | 1.94 | 1.11% |
| 2026-02-25 | 4.54 | 4.76 | 4.54 | 4.69 | +3.30% | 3.53 | 2.00% |
| 2026-02-24 | 4.50 | 4.58 | 4.50 | 4.54 | +2.71% | 2.38 | 1.39% |