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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 4.54 | 4.60 | 4.46 | 4.50 | -0.66% | 1.79 | 1.06% |
| 2025-11-18 | 4.66 | 4.68 | 4.49 | 4.53 | -3.21% | 2.11 | 1.23% |
| 2025-11-17 | 4.59 | 4.72 | 4.57 | 4.68 | +1.52% | 2.70 | 1.54% |
| 2025-11-14 | 4.60 | 4.69 | 4.58 | 4.61 | -0.43% | 2.20 | 3.23% |
| 2025-11-13 | 4.57 | 4.64 | 4.53 | 4.63 | +1.76% | 2.38 | 3.52% |
| 2025-11-12 | 4.54 | 4.63 | 4.47 | 4.55 | 0.00% | 2.11 | 3.16% |
| 2025-11-11 | 4.61 | 4.61 | 4.54 | 4.55 | -1.09% | 1.56 | 2.32% |
| 2025-11-10 | 4.58 | 4.62 | 4.53 | 4.60 | +0.44% | 1.79 | 2.66% |
| 2025-11-07 | 4.63 | 4.64 | 4.57 | 4.58 | -1.72% | 2.25 | 3.32% |
| 2025-11-06 | 4.58 | 4.70 | 4.57 | 4.66 | +1.30% | 2.73 | 4.01% |
| 2025-11-05 | 4.55 | 4.62 | 4.53 | 4.60 | 0.00% | 2.55 | 3.80% |
| 2025-11-04 | 4.60 | 4.65 | 4.56 | 4.60 | 0.00% | 3.34 | 4.94% |
| 2025-11-03 | 4.49 | 4.64 | 4.46 | 4.60 | +2.22% | 3.76 | 5.62% |
| 2025-10-31 | 4.46 | 4.57 | 4.46 | 4.50 | +0.67% | 2.74 | 4.13% |
| 2025-10-30 | 4.52 | 4.56 | 4.47 | 4.47 | -1.76% | 3.23 | 4.89% |
| 2025-10-29 | 4.42 | 4.59 | 4.38 | 4.55 | +3.17% | 5.59 | 8.46% |
| 2025-10-28 | 4.44 | 4.57 | 4.40 | 4.41 | +2.56% | 7.72 | 11.69% |
| 2025-10-27 | 4.33 | 4.35 | 4.27 | 4.30 | -0.69% | 1.54 | 2.44% |
| 2025-10-24 | 4.41 | 4.43 | 4.30 | 4.33 | -1.14% | 1.76 | 2.76% |
| 2025-10-23 | 4.30 | 4.38 | 4.26 | 4.38 | +1.62% | 1.77 | 2.79% |