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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 15.53 | 15.72 | 15.36 | 15.71 | +2.14% | 0.80 | 2.52% |
| 2025-06-23 | 15.00 | 15.45 | 14.98 | 15.38 | +1.98% | 0.79 | 2.56% |
| 2025-06-20 | 15.29 | 15.48 | 15.07 | 15.08 | -1.63% | 0.64 | 2.07% |
| 2025-06-19 | 15.63 | 15.78 | 15.26 | 15.33 | -1.09% | 0.97 | 3.10% |
| 2025-06-18 | 15.53 | 15.70 | 15.31 | 15.50 | -0.51% | 0.78 | 2.50% |
| 2025-06-17 | 15.69 | 15.80 | 15.50 | 15.58 | -0.64% | 0.67 | 2.12% |
| 2025-06-16 | 15.46 | 15.73 | 15.36 | 15.68 | +1.42% | 0.69 | 2.18% |
| 2025-06-13 | 15.85 | 15.95 | 15.43 | 15.46 | -3.12% | 1.22 | 3.87% |
| 2025-06-12 | 16.05 | 16.13 | 15.88 | 15.96 | -0.87% | 0.80 | 2.49% |
| 2025-06-11 | 16.03 | 16.24 | 16.03 | 16.10 | +0.06% | 0.98 | 3.00% |
| 2025-06-10 | 16.58 | 16.66 | 15.88 | 16.09 | -2.54% | 1.49 | 4.55% |
| 2025-06-09 | 16.27 | 16.55 | 16.27 | 16.51 | +1.22% | 1.47 | 4.42% |
| 2025-06-06 | 16.33 | 16.57 | 16.15 | 16.31 | -0.55% | 1.42 | 4.30% |
| 2025-06-05 | 16.20 | 16.57 | 16.13 | 16.40 | +0.43% | 2.03 | 6.14% |
| 2025-06-04 | 15.93 | 16.54 | 15.84 | 16.33 | +3.15% | 2.28 | 6.95% |
| 2025-06-03 | 15.71 | 15.93 | 15.63 | 15.83 | +1.08% | 0.89 | 2.77% |
| 2025-05-30 | 15.97 | 16.08 | 15.65 | 15.66 | -2.54% | 1.03 | 3.24% |
| 2025-05-29 | 15.79 | 16.10 | 15.74 | 16.07 | +1.26% | 1.27 | 3.92% |
| 2025-05-28 | 16.18 | 16.38 | 15.75 | 15.87 | -2.87% | 1.47 | 4.56% |
| 2025-05-27 | 16.41 | 16.42 | 16.11 | 16.34 | -0.43% | 1.14 | 3.47% |