东方材料 sh.603110
23.84
+5.35%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 22.70 | 24.04 | 22.41 | 23.84 | +5.35% | 3.03 | 6.47% |
| 2026-05-21 | 23.45 | 24.01 | 22.45 | 22.63 | -1.86% | 3.19 | 6.77% |
| 2026-05-20 | 23.19 | 23.41 | 22.50 | 23.06 | -1.54% | 3.15 | 6.84% |
| 2026-05-19 | 23.30 | 23.81 | 23.05 | 23.42 | -0.43% | 2.45 | 5.19% |
| 2026-05-18 | 23.98 | 24.40 | 23.00 | 23.52 | -3.49% | 4.34 | 9.14% |
| 2026-05-15 | 24.05 | 25.15 | 24.05 | 24.37 | -2.91% | 3.61 | 7.28% |
| 2026-05-14 | 27.43 | 27.58 | 24.81 | 25.10 | -4.78% | 6.88 | 13.44% |
| 2026-05-13 | 23.80 | 26.36 | 23.68 | 26.36 | +10.02% | 2.11 | 4.10% |
| 2026-05-12 | 24.08 | 24.52 | 23.63 | 23.96 | -0.58% | 3.04 | 6.30% |
| 2026-05-11 | 24.38 | 24.82 | 23.80 | 24.10 | -1.15% | 3.55 | 7.31% |
| 2026-05-08 | 23.55 | 24.69 | 22.78 | 24.38 | +3.26% | 4.50 | 9.25% |
| 2026-05-07 | 22.04 | 23.91 | 22.04 | 23.61 | +7.12% | 4.82 | 10.30% |
| 2026-05-06 | 22.06 | 22.80 | 21.80 | 22.04 | -0.41% | 4.49 | 10.04% |
| 2026-04-30 | 21.40 | 22.65 | 21.40 | 22.13 | +2.41% | 6.09 | 13.71% |
| 2026-04-29 | 19.92 | 22.00 | 19.92 | 21.61 | +2.37% | 9.47 | 22.28% |
| 2026-04-28 | 20.87 | 21.63 | 20.70 | 21.11 | +7.38% | 12.06 | 28.12% |
| 2026-04-27 | 17.90 | 19.66 | 17.69 | 19.66 | +10.02% | 6.51 | 16.83% |
| 2026-04-24 | 18.00 | 18.35 | 17.80 | 17.87 | -1.60% | 1.10 | 3.06% |
| 2026-04-23 | 18.32 | 18.54 | 17.86 | 18.16 | -0.98% | 1.45 | 3.97% |
| 2026-04-22 | 17.80 | 18.42 | 17.62 | 18.34 | +2.75% | 1.72 | 4.72% |