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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 17.90 | 18.00 | 17.60 | 17.85 | -0.94% | 1.05 | 2.94% |
| 2026-04-20 | 17.78 | 18.11 | 17.42 | 18.02 | +2.15% | 1.72 | 4.80% |
| 2026-04-17 | 17.55 | 18.10 | 17.31 | 17.64 | +0.23% | 1.71 | 4.83% |
| 2026-04-16 | 16.59 | 17.90 | 16.59 | 17.60 | +6.09% | 3.30 | 9.43% |
| 2026-04-15 | 16.74 | 16.90 | 16.55 | 16.59 | -1.19% | 0.96 | 2.84% |
| 2026-04-14 | 16.26 | 16.88 | 16.26 | 16.79 | +3.26% | 1.67 | 4.98% |
| 2026-04-13 | 16.16 | 16.28 | 15.86 | 16.26 | +0.06% | 0.95 | 2.95% |
| 2026-04-10 | 16.12 | 16.84 | 16.12 | 16.25 | +2.01% | 1.44 | 4.35% |
| 2026-04-09 | 16.10 | 16.15 | 15.82 | 15.93 | -1.85% | 1.03 | 3.21% |
| 2026-04-08 | 15.86 | 16.28 | 15.82 | 16.23 | +4.71% | 1.61 | 4.96% |
| 2026-04-07 | 15.30 | 15.93 | 15.06 | 15.50 | -0.83% | 1.42 | 4.58% |
| 2026-04-03 | 15.27 | 16.33 | 14.83 | 15.63 | +2.90% | 2.37 | 7.53% |
| 2026-04-02 | 15.96 | 15.96 | 15.02 | 15.19 | -4.76% | 1.10 | 3.56% |
| 2026-04-01 | 15.96 | 16.10 | 15.71 | 15.95 | +2.97% | 1.01 | 3.14% |
| 2026-03-31 | 15.62 | 16.09 | 15.45 | 15.49 | -1.09% | 0.85 | 2.69% |
| 2026-03-30 | 15.87 | 15.87 | 15.30 | 15.66 | -2.97% | 1.13 | 3.61% |
| 2026-03-27 | 15.64 | 16.15 | 15.48 | 16.14 | +2.74% | 1.02 | 3.17% |
| 2026-03-26 | 16.14 | 16.32 | 15.59 | 15.71 | -2.00% | 0.98 | 3.07% |
| 2026-03-25 | 15.43 | 16.27 | 15.40 | 16.03 | +3.96% | 1.39 | 4.33% |
| 2026-03-24 | 15.08 | 15.45 | 14.78 | 15.42 | +4.40% | 1.37 | 4.50% |