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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 16.11 | 16.11 | 15.75 | 15.91 | -1.24% | 1.42 | 4.46% |
| 2025-07-21 | 15.81 | 16.23 | 15.68 | 16.11 | +2.09% | 1.84 | 5.69% |
| 2025-07-18 | 15.90 | 16.18 | 15.64 | 15.78 | -0.32% | 0.98 | 3.09% |
| 2025-07-17 | 15.65 | 15.83 | 15.51 | 15.83 | +1.08% | 0.69 | 2.19% |
| 2025-07-16 | 15.60 | 16.03 | 15.55 | 15.66 | +0.45% | 0.91 | 2.87% |
| 2025-07-15 | 15.60 | 15.70 | 15.28 | 15.59 | -1.26% | 1.13 | 3.63% |
| 2025-07-14 | 15.94 | 15.97 | 15.71 | 15.79 | -0.44% | 0.59 | 1.85% |
| 2025-07-11 | 15.85 | 15.95 | 15.61 | 15.86 | -0.06% | 0.93 | 2.92% |
| 2025-07-10 | 15.99 | 16.03 | 15.84 | 15.87 | -0.81% | 0.67 | 2.08% |
| 2025-07-09 | 16.17 | 16.17 | 15.92 | 16.00 | -1.05% | 0.80 | 2.48% |
| 2025-07-08 | 16.09 | 16.19 | 15.76 | 16.17 | +1.57% | 1.11 | 3.41% |
| 2025-07-07 | 15.95 | 15.98 | 15.68 | 15.92 | -0.56% | 0.89 | 2.80% |
| 2025-07-04 | 16.09 | 16.67 | 15.85 | 16.01 | -0.43% | 1.82 | 5.59% |
| 2025-07-03 | 15.99 | 16.15 | 15.97 | 16.08 | +0.25% | 0.61 | 1.88% |
| 2025-07-02 | 16.15 | 16.25 | 16.03 | 16.04 | -1.17% | 0.99 | 3.06% |
| 2025-07-01 | 16.44 | 16.47 | 16.07 | 16.23 | 0.00% | 0.96 | 2.93% |
| 2025-06-30 | 16.30 | 16.36 | 16.05 | 16.23 | +0.62% | 1.15 | 3.51% |
| 2025-06-27 | 16.03 | 16.28 | 16.01 | 16.13 | +0.43% | 1.18 | 3.61% |
| 2025-06-26 | 15.75 | 16.32 | 15.71 | 16.06 | +1.64% | 2.19 | 6.74% |
| 2025-06-25 | 15.80 | 15.89 | 15.60 | 15.80 | +0.57% | 0.89 | 2.82% |