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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 16.28 | 16.47 | 16.12 | 16.32 | -0.43% | 1.14 | 3.48% |
| 2026-01-16 | 16.60 | 16.70 | 16.01 | 16.39 | -1.21% | 2.24 | 6.83% |
| 2026-01-15 | 16.97 | 16.97 | 16.53 | 16.59 | -2.64% | 1.83 | 5.46% |
| 2026-01-14 | 16.78 | 17.30 | 16.78 | 17.04 | +0.35% | 3.07 | 8.91% |
| 2026-01-13 | 16.81 | 17.99 | 16.81 | 16.98 | +1.01% | 4.75 | 13.68% |
| 2026-01-12 | 17.76 | 18.34 | 16.20 | 16.81 | -5.35% | 7.04 | 20.25% |
| 2026-01-09 | 17.60 | 17.83 | 17.30 | 17.76 | +0.62% | 2.86 | 8.10% |
| 2026-01-08 | 16.91 | 18.00 | 16.91 | 17.65 | +3.88% | 3.27 | 9.23% |
| 2026-01-07 | 16.48 | 17.27 | 16.48 | 16.99 | +2.72% | 2.07 | 6.09% |
| 2026-01-06 | 16.25 | 16.58 | 16.23 | 16.54 | +1.41% | 1.44 | 4.36% |
| 2026-01-05 | 16.10 | 16.50 | 16.00 | 16.31 | +1.56% | 1.29 | 3.96% |
| 2025-12-31 | 16.10 | 16.10 | 15.71 | 16.06 | +0.38% | 0.86 | 2.67% |
| 2025-12-30 | 16.20 | 16.27 | 15.88 | 16.00 | -0.68% | 1.13 | 3.50% |
| 2025-12-29 | 15.86 | 16.36 | 15.80 | 16.11 | +1.45% | 1.41 | 4.33% |
| 2025-12-26 | 15.90 | 16.20 | 15.82 | 15.88 | -0.56% | 0.96 | 2.99% |
| 2025-12-25 | 15.83 | 16.10 | 15.66 | 15.97 | +1.46% | 1.01 | 3.18% |
| 2025-12-24 | 15.60 | 15.83 | 15.48 | 15.74 | +0.70% | 0.94 | 2.97% |
| 2025-12-23 | 15.90 | 15.98 | 15.48 | 15.63 | -2.07% | 1.64 | 5.21% |
| 2025-12-22 | 16.14 | 16.24 | 15.91 | 15.96 | -0.99% | 1.25 | 3.86% |
| 2025-12-19 | 15.90 | 16.16 | 15.83 | 16.12 | +1.19% | 0.89 | 2.76% |