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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 15.43 | 15.69 | 14.56 | 14.77 | -8.37% | 2.19 | 7.16% |
| 2026-03-20 | 17.39 | 17.39 | 16.10 | 16.12 | -6.39% | 3.14 | 9.43% |
| 2026-03-19 | 17.67 | 17.86 | 17.15 | 17.22 | -3.15% | 2.01 | 5.72% |
| 2026-03-18 | 17.69 | 18.09 | 17.58 | 17.78 | +0.68% | 2.48 | 6.92% |
| 2026-03-17 | 17.12 | 18.50 | 17.12 | 17.66 | +3.15% | 4.64 | 12.88% |
| 2026-03-16 | 16.89 | 17.35 | 16.86 | 17.12 | +0.94% | 1.15 | 3.35% |
| 2026-03-13 | 17.68 | 17.74 | 16.86 | 16.96 | -4.72% | 1.98 | 5.70% |
| 2026-03-12 | 17.63 | 18.10 | 17.44 | 17.80 | +1.19% | 2.53 | 7.06% |
| 2026-03-11 | 18.02 | 18.18 | 17.49 | 17.59 | -2.82% | 2.32 | 6.51% |
| 2026-03-10 | 17.60 | 18.25 | 17.51 | 18.10 | +4.56% | 2.79 | 7.73% |
| 2026-03-09 | 17.21 | 17.31 | 16.77 | 17.31 | -0.52% | 1.43 | 4.17% |
| 2026-03-06 | 17.13 | 17.55 | 16.86 | 17.40 | +1.10% | 1.54 | 4.43% |
| 2026-03-05 | 16.64 | 17.36 | 16.52 | 17.21 | +4.94% | 2.20 | 6.44% |
| 2026-03-04 | 16.57 | 17.00 | 16.33 | 16.40 | -3.36% | 1.92 | 5.76% |
| 2026-03-03 | 17.50 | 18.08 | 16.90 | 16.97 | -4.23% | 3.11 | 8.82% |
| 2026-03-02 | 16.57 | 18.19 | 16.53 | 17.72 | +5.98% | 5.41 | 15.19% |
| 2026-02-27 | 16.70 | 16.77 | 16.48 | 16.72 | -0.06% | 1.07 | 3.19% |
| 2026-02-26 | 16.86 | 16.95 | 16.56 | 16.73 | -0.83% | 1.33 | 3.95% |
| 2026-02-25 | 16.80 | 17.25 | 16.68 | 16.87 | +0.42% | 1.64 | 4.80% |
| 2026-02-24 | 17.22 | 17.22 | 16.78 | 16.80 | -1.35% | 1.11 | 3.26% |