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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 16.22 | 16.56 | 16.05 | 16.41 | +0.92% | 1.88 | 5.74% |
| 2025-05-23 | 16.61 | 17.60 | 16.19 | 16.26 | -2.16% | 2.54 | 7.51% |
| 2025-05-22 | 16.88 | 16.99 | 16.52 | 16.62 | -1.88% | 1.70 | 5.03% |
| 2025-05-21 | 17.21 | 17.21 | 16.74 | 16.94 | -1.68% | 2.15 | 6.29% |
| 2025-05-20 | 17.11 | 17.34 | 16.87 | 17.23 | -0.29% | 2.06 | 5.96% |
| 2025-05-19 | 17.24 | 17.52 | 16.85 | 17.28 | +0.23% | 2.50 | 7.23% |
| 2025-05-16 | 16.74 | 17.35 | 16.74 | 17.24 | +1.65% | 2.11 | 6.10% |
| 2025-05-15 | 17.72 | 17.83 | 16.85 | 16.96 | -3.95% | 2.87 | 8.32% |
| 2025-05-14 | 17.94 | 18.31 | 17.54 | 17.65 | -1.23% | 4.13 | 11.46% |
| 2025-05-13 | 18.29 | 19.27 | 17.73 | 17.87 | -0.39% | 6.89 | 18.52% |
| 2025-05-12 | 17.95 | 18.01 | 17.60 | 17.94 | +1.29% | 2.44 | 6.80% |
| 2025-05-09 | 18.29 | 18.42 | 17.62 | 17.71 | -3.42% | 3.26 | 9.05% |
| 2025-05-08 | 18.49 | 18.76 | 18.34 | 18.34 | -2.65% | 3.94 | 10.54% |
| 2025-05-07 | 18.57 | 19.01 | 18.19 | 18.84 | -0.05% | 6.21 | 16.59% |
| 2025-05-06 | 18.54 | 19.17 | 18.35 | 18.85 | +1.12% | 9.18 | 24.16% |