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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 4.31 | 4.34 | 4.26 | 4.31 | -1.15% | 1.88 | 2.96% |
| 2025-10-21 | 4.16 | 4.44 | 4.13 | 4.36 | +5.31% | 3.51 | 5.55% |
| 2025-10-20 | 4.16 | 4.16 | 4.10 | 4.14 | +0.49% | 1.26 | 2.08% |
| 2025-10-17 | 4.21 | 4.26 | 4.11 | 4.12 | -1.90% | 1.41 | 2.30% |
| 2025-10-16 | 4.28 | 4.28 | 4.19 | 4.20 | -2.10% | 1.54 | 2.48% |
| 2025-10-15 | 4.29 | 4.32 | 4.25 | 4.29 | +0.23% | 1.43 | 2.26% |
| 2025-10-14 | 4.36 | 4.42 | 4.26 | 4.28 | -0.93% | 2.16 | 3.38% |
| 2025-10-13 | 4.21 | 4.34 | 4.12 | 4.32 | -0.92% | 2.08 | 3.34% |
| 2025-10-10 | 4.33 | 4.38 | 4.29 | 4.36 | 0.00% | 1.98 | 3.11% |
| 2025-10-09 | 4.29 | 4.36 | 4.26 | 4.36 | +3.32% | 2.44 | 3.84% |
| 2025-09-30 | 4.24 | 4.28 | 4.20 | 4.22 | 0.00% | 1.56 | 2.50% |
| 2025-09-29 | 4.16 | 4.22 | 4.11 | 4.22 | +1.93% | 1.74 | 2.83% |
| 2025-09-26 | 4.15 | 4.20 | 4.13 | 4.14 | -0.72% | 1.15 | 1.88% |
| 2025-09-25 | 4.16 | 4.23 | 4.15 | 4.17 | +0.48% | 1.53 | 2.48% |
| 2025-09-24 | 4.12 | 4.16 | 4.09 | 4.15 | +0.73% | 1.31 | 2.16% |
| 2025-09-23 | 4.19 | 4.19 | 4.04 | 4.12 | -1.20% | 1.81 | 3.01% |
| 2025-09-22 | 4.26 | 4.29 | 4.15 | 4.17 | -2.11% | 2.11 | 3.43% |
| 2025-09-19 | 4.32 | 4.32 | 4.23 | 4.26 | -1.39% | 2.06 | 3.28% |
| 2025-09-18 | 4.39 | 4.42 | 4.28 | 4.32 | -2.04% | 3.23 | 5.04% |
| 2025-09-17 | 4.43 | 4.43 | 4.36 | 4.41 | -0.45% | 1.97 | 3.06% |