东方材料 sh.603110
23.49
-1.47%
2026-05-25
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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 17.22 | 17.22 | 16.78 | 16.80 | -1.35% | 1.11 | 3.26% |
| 2026-02-13 | 17.05 | 17.34 | 17.00 | 17.03 | -0.41% | 0.81 | 2.35% |
| 2026-02-12 | 16.92 | 17.39 | 16.84 | 17.10 | +0.65% | 1.05 | 3.03% |
| 2026-02-11 | 17.15 | 17.39 | 16.96 | 16.99 | -0.93% | 0.96 | 2.80% |
| 2026-02-10 | 17.54 | 17.70 | 17.10 | 17.15 | -2.39% | 1.14 | 3.26% |
| 2026-02-09 | 17.36 | 17.73 | 17.12 | 17.57 | +2.75% | 1.33 | 3.77% |
| 2026-02-06 | 16.84 | 17.26 | 16.78 | 17.10 | +0.77% | 0.81 | 2.37% |
| 2026-02-05 | 17.18 | 17.54 | 16.92 | 16.97 | -1.96% | 1.10 | 3.19% |
| 2026-02-04 | 16.87 | 17.37 | 16.80 | 17.31 | +2.61% | 2.27 | 6.58% |
| 2026-02-03 | 16.40 | 16.89 | 16.32 | 16.87 | +3.12% | 1.18 | 3.53% |
| 2026-02-02 | 16.87 | 17.40 | 16.35 | 16.36 | -2.33% | 1.55 | 4.60% |
| 2026-01-30 | 16.60 | 16.89 | 16.45 | 16.75 | +1.09% | 1.14 | 3.41% |
| 2026-01-29 | 17.10 | 17.18 | 16.51 | 16.57 | -3.49% | 1.65 | 4.86% |
| 2026-01-28 | 17.08 | 17.26 | 16.88 | 17.17 | +0.82% | 1.39 | 4.04% |
| 2026-01-27 | 16.98 | 17.12 | 16.51 | 17.03 | -0.53% | 1.30 | 3.83% |
| 2026-01-26 | 17.16 | 17.60 | 16.96 | 17.12 | -0.23% | 2.13 | 6.13% |
| 2026-01-23 | 17.05 | 17.23 | 16.92 | 17.16 | +0.65% | 1.36 | 3.94% |
| 2026-01-22 | 16.84 | 17.09 | 16.70 | 17.05 | +0.35% | 1.45 | 4.25% |
| 2026-01-21 | 16.78 | 17.26 | 16.56 | 16.99 | +1.98% | 2.41 | 7.05% |
| 2026-01-20 | 16.30 | 17.10 | 16.29 | 16.66 | +2.08% | 2.58 | 7.66% |