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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 4.52 | 4.53 | 4.41 | 4.42 | -2.86% | 2.27 | 1.35% |
| 2026-02-12 | 4.52 | 4.59 | 4.49 | 4.55 | +0.66% | 2.18 | 1.27% |
| 2026-02-11 | 4.48 | 4.57 | 4.47 | 4.52 | +1.12% | 2.16 | 1.27% |
| 2026-02-10 | 4.53 | 4.55 | 4.47 | 4.47 | -1.32% | 1.98 | 1.17% |
| 2026-02-09 | 4.50 | 4.62 | 4.49 | 4.53 | +2.03% | 2.55 | 1.49% |
| 2026-02-06 | 4.36 | 4.51 | 4.33 | 4.44 | +0.23% | 2.40 | 1.43% |
| 2026-02-05 | 4.50 | 4.55 | 4.39 | 4.43 | -3.28% | 3.10 | 1.85% |
| 2026-02-04 | 4.53 | 4.60 | 4.47 | 4.58 | +1.78% | 3.27 | 1.92% |
| 2026-02-03 | 4.48 | 4.53 | 4.38 | 4.50 | +2.51% | 3.87 | 2.31% |
| 2026-02-02 | 4.60 | 4.64 | 4.38 | 4.39 | -7.38% | 5.09 | 3.00% |
| 2026-01-30 | 4.85 | 4.88 | 4.62 | 4.74 | -4.82% | 6.04 | 3.40% |
| 2026-01-29 | 5.12 | 5.16 | 4.90 | 4.98 | -2.16% | 7.22 | 3.85% |
| 2026-01-28 | 4.90 | 5.15 | 4.86 | 5.09 | +3.67% | 7.58 | 4.01% |
| 2026-01-27 | 4.99 | 5.08 | 4.84 | 4.91 | -1.41% | 5.12 | 2.77% |
| 2026-01-26 | 5.01 | 5.14 | 4.91 | 4.98 | +0.40% | 6.65 | 3.54% |
| 2026-01-23 | 4.84 | 4.99 | 4.80 | 4.96 | +2.69% | 4.91 | 2.67% |
| 2026-01-22 | 4.74 | 4.84 | 4.69 | 4.83 | +1.47% | 4.12 | 2.30% |
| 2026-01-21 | 4.66 | 4.83 | 4.59 | 4.76 | +2.37% | 5.44 | 3.06% |
| 2026-01-20 | 4.58 | 4.68 | 4.52 | 4.65 | +1.75% | 3.13 | 1.81% |
| 2026-01-19 | 4.50 | 4.61 | 4.43 | 4.57 | +1.78% | 2.94 | 1.72% |