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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 4.54 | 4.58 | 4.48 | 4.49 | -0.88% | 2.94 | 1.73% |
| 2026-01-15 | 4.45 | 4.57 | 4.43 | 4.53 | +1.57% | 3.08 | 1.82% |
| 2026-01-14 | 4.48 | 4.58 | 4.41 | 4.46 | -0.22% | 3.38 | 2.00% |
| 2026-01-13 | 4.51 | 4.57 | 4.47 | 4.47 | -1.11% | 2.93 | 1.73% |
| 2026-01-12 | 4.50 | 4.53 | 4.42 | 4.52 | +1.35% | 2.83 | 1.68% |
| 2026-01-09 | 4.36 | 4.49 | 4.36 | 4.46 | +1.83% | 2.35 | 1.41% |
| 2026-01-08 | 4.39 | 4.44 | 4.35 | 4.38 | -0.91% | 2.32 | 1.40% |
| 2026-01-07 | 4.45 | 4.48 | 4.38 | 4.42 | 0.00% | 2.55 | 1.54% |
| 2026-01-06 | 4.30 | 4.44 | 4.29 | 4.42 | +3.51% | 3.32 | 2.02% |
| 2026-01-05 | 4.26 | 4.34 | 4.25 | 4.27 | +0.71% | 2.48 | 1.54% |
| 2025-12-31 | 4.28 | 4.30 | 4.22 | 4.24 | -1.17% | 1.85 | 1.16% |
| 2025-12-30 | 4.26 | 4.32 | 4.16 | 4.29 | -0.23% | 2.20 | 1.38% |
| 2025-12-29 | 4.38 | 4.41 | 4.30 | 4.30 | -1.60% | 2.20 | 1.35% |
| 2025-12-26 | 4.26 | 4.42 | 4.26 | 4.37 | +2.10% | 2.60 | 1.59% |
| 2025-12-25 | 4.30 | 4.31 | 4.20 | 4.28 | -0.23% | 1.79 | 1.12% |
| 2025-12-24 | 4.26 | 4.30 | 4.23 | 4.29 | +0.70% | 1.29 | 0.80% |
| 2025-12-23 | 4.28 | 4.33 | 4.23 | 4.26 | -0.70% | 1.41 | 0.88% |
| 2025-12-22 | 4.28 | 4.36 | 4.26 | 4.29 | +0.94% | 1.94 | 1.20% |
| 2025-12-19 | 4.20 | 4.28 | 4.17 | 4.25 | +1.19% | 1.67 | 1.05% |
| 2025-12-18 | 4.17 | 4.27 | 4.15 | 4.20 | +0.48% | 1.48 | 0.93% |