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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 4.18 | 4.21 | 4.13 | 4.18 | -0.24% | 1.54 | 0.98% |
| 2025-12-16 | 4.26 | 4.27 | 4.14 | 4.19 | -1.41% | 2.33 | 1.48% |
| 2025-12-15 | 4.25 | 4.37 | 4.23 | 4.25 | -0.70% | 2.49 | 1.54% |
| 2025-12-12 | 4.33 | 4.37 | 4.28 | 4.28 | -0.70% | 2.67 | 1.64% |
| 2025-12-11 | 4.44 | 4.46 | 4.30 | 4.31 | -2.93% | 1.71 | 1.04% |
| 2025-12-10 | 4.44 | 4.46 | 4.40 | 4.44 | +0.45% | 1.52 | 0.91% |
| 2025-12-09 | 4.55 | 4.55 | 4.41 | 4.42 | -3.28% | 2.27 | 1.36% |
| 2025-12-08 | 4.59 | 4.62 | 4.54 | 4.57 | -0.22% | 2.29 | 1.33% |
| 2025-12-05 | 4.35 | 4.58 | 4.35 | 4.58 | +5.05% | 3.54 | 2.09% |
| 2025-12-04 | 4.45 | 4.47 | 4.34 | 4.36 | -2.02% | 1.54 | 0.94% |
| 2025-12-03 | 4.43 | 4.49 | 4.40 | 4.45 | 0.00% | 1.55 | 0.93% |
| 2025-12-02 | 4.45 | 4.46 | 4.35 | 4.45 | -0.45% | 1.63 | 0.99% |
| 2025-12-01 | 4.37 | 4.59 | 4.35 | 4.47 | +3.00% | 2.84 | 1.69% |
| 2025-11-28 | 4.27 | 4.35 | 4.21 | 4.34 | +0.70% | 1.21 | 0.75% |
| 2025-11-27 | 4.34 | 4.39 | 4.30 | 4.31 | -0.46% | 1.22 | 0.75% |
| 2025-11-26 | 4.38 | 4.43 | 4.31 | 4.33 | -1.14% | 1.42 | 0.86% |
| 2025-11-25 | 4.24 | 4.47 | 4.24 | 4.38 | +4.04% | 2.77 | 1.69% |
| 2025-11-24 | 4.29 | 4.30 | 4.16 | 4.21 | -0.94% | 2.00 | 1.26% |
| 2025-11-21 | 4.45 | 4.45 | 4.25 | 4.25 | -5.35% | 2.70 | 1.66% |
| 2025-11-20 | 4.50 | 4.56 | 4.45 | 4.49 | -0.22% | 1.63 | 0.96% |