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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 4.48 | 4.49 | 4.35 | 4.43 | -0.89% | 2.38 | 3.68% |
| 2025-09-15 | 4.51 | 4.55 | 4.45 | 4.47 | -0.89% | 1.79 | 2.72% |
| 2025-09-12 | 4.47 | 4.58 | 4.47 | 4.51 | +0.89% | 3.10 | 4.67% |
| 2025-09-11 | 4.43 | 4.47 | 4.37 | 4.47 | +0.90% | 2.41 | 3.72% |
| 2025-09-10 | 4.50 | 4.55 | 4.43 | 4.43 | -0.45% | 2.60 | 3.95% |
| 2025-09-09 | 4.50 | 4.52 | 4.43 | 4.45 | -1.33% | 2.23 | 3.40% |
| 2025-09-08 | 4.47 | 4.60 | 4.44 | 4.51 | +1.35% | 2.80 | 4.23% |
| 2025-09-05 | 4.32 | 4.45 | 4.32 | 4.45 | +2.30% | 2.16 | 3.34% |
| 2025-09-04 | 4.37 | 4.42 | 4.27 | 4.35 | -0.46% | 2.59 | 4.04% |
| 2025-09-03 | 4.51 | 4.54 | 4.34 | 4.37 | -2.89% | 2.59 | 4.00% |
| 2025-09-02 | 4.61 | 4.62 | 4.45 | 4.50 | -2.39% | 3.44 | 5.20% |
| 2025-09-01 | 4.66 | 4.68 | 4.56 | 4.61 | +0.22% | 3.21 | 4.73% |
| 2025-08-29 | 4.61 | 4.68 | 4.57 | 4.60 | -1.71% | 3.61 | 5.31% |
| 2025-08-28 | 4.55 | 4.72 | 4.53 | 4.68 | +2.41% | 5.38 | 7.89% |
| 2025-08-27 | 4.78 | 4.79 | 4.55 | 4.57 | -3.79% | 5.46 | 7.96% |
| 2025-08-26 | 4.69 | 4.83 | 4.61 | 4.75 | +1.28% | 6.81 | 9.80% |
| 2025-08-25 | 4.60 | 4.83 | 4.60 | 4.69 | +1.96% | 7.24 | 10.44% |
| 2025-08-22 | 4.56 | 4.69 | 4.52 | 4.60 | -0.65% | 6.72 | 9.96% |
| 2025-08-21 | 4.81 | 4.94 | 4.58 | 4.63 | -1.91% | 14.16 | 20.29% |
| 2025-08-20 | 4.28 | 4.72 | 4.24 | 4.72 | +10.02% | 8.64 | 12.82% |