东方材料 sh.603110
23.49
-1.47%
2026-05-25
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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 16.03 | 16.21 | 15.95 | 16.21 | +0.93% | 1.30 | 4.00% |
| 2025-08-19 | 16.02 | 16.18 | 15.89 | 16.06 | +0.31% | 1.15 | 3.58% |
| 2025-08-18 | 15.81 | 16.25 | 15.75 | 16.01 | +1.84% | 1.43 | 4.45% |
| 2025-08-15 | 15.42 | 15.75 | 15.41 | 15.72 | +1.68% | 0.80 | 2.56% |
| 2025-08-14 | 15.95 | 16.01 | 15.44 | 15.46 | -3.01% | 1.54 | 4.86% |
| 2025-08-13 | 16.00 | 16.22 | 15.86 | 15.94 | -0.87% | 1.31 | 4.07% |
| 2025-08-12 | 16.19 | 16.20 | 16.01 | 16.08 | -0.68% | 0.92 | 2.85% |
| 2025-08-11 | 16.34 | 16.36 | 16.16 | 16.19 | 0.00% | 1.28 | 3.93% |
| 2025-08-08 | 16.09 | 16.26 | 15.87 | 16.19 | +0.62% | 1.33 | 4.11% |
| 2025-08-07 | 16.19 | 16.27 | 16.06 | 16.09 | -0.12% | 1.56 | 4.79% |
| 2025-08-06 | 15.80 | 16.28 | 15.65 | 16.11 | +2.03% | 2.59 | 8.01% |
| 2025-08-05 | 15.59 | 15.80 | 15.37 | 15.79 | +2.07% | 1.36 | 4.34% |
| 2025-08-04 | 15.28 | 15.49 | 15.15 | 15.47 | +0.91% | 0.65 | 2.11% |
| 2025-08-01 | 15.36 | 15.41 | 15.15 | 15.33 | -0.13% | 0.70 | 2.28% |
| 2025-07-31 | 15.39 | 15.72 | 15.33 | 15.35 | -0.26% | 1.07 | 3.45% |
| 2025-07-30 | 15.67 | 15.67 | 15.28 | 15.39 | -1.54% | 0.83 | 2.68% |
| 2025-07-29 | 15.70 | 15.78 | 15.52 | 15.63 | -1.39% | 1.09 | 3.45% |
| 2025-07-28 | 15.98 | 16.04 | 15.65 | 15.85 | -0.31% | 1.26 | 3.95% |
| 2025-07-25 | 15.71 | 15.96 | 15.66 | 15.90 | +0.95% | 1.05 | 3.29% |
| 2025-07-24 | 15.61 | 15.86 | 15.61 | 15.75 | +0.70% | 0.78 | 2.46% |