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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 16.11 | 16.55 | 15.84 | 15.93 | -1.79% | 1.47 | 4.50% |
| 2025-12-17 | 16.00 | 16.27 | 15.70 | 16.22 | +0.50% | 1.25 | 3.86% |
| 2025-12-16 | 16.27 | 16.84 | 16.10 | 16.14 | -1.04% | 1.75 | 5.30% |
| 2025-12-15 | 16.66 | 16.66 | 16.26 | 16.31 | -2.92% | 1.35 | 4.07% |
| 2025-12-12 | 16.80 | 17.28 | 16.52 | 16.80 | -0.06% | 2.03 | 5.96% |
| 2025-12-11 | 17.30 | 17.30 | 16.73 | 16.81 | -2.21% | 2.02 | 5.91% |
| 2025-12-10 | 16.78 | 17.62 | 16.71 | 17.19 | +1.96% | 5.87 | 16.98% |
| 2025-12-09 | 15.97 | 17.56 | 15.89 | 16.86 | +5.64% | 5.37 | 15.67% |
| 2025-12-08 | 15.64 | 16.03 | 15.59 | 15.96 | +2.37% | 0.79 | 2.48% |
| 2025-12-05 | 15.55 | 15.61 | 15.26 | 15.59 | +0.26% | 0.69 | 2.20% |
| 2025-12-04 | 15.70 | 15.95 | 15.53 | 15.55 | -1.64% | 0.76 | 2.41% |
| 2025-12-03 | 15.94 | 16.06 | 15.75 | 15.81 | -0.82% | 0.54 | 1.70% |
| 2025-12-02 | 16.10 | 16.19 | 15.89 | 15.94 | -1.54% | 0.71 | 2.20% |
| 2025-12-01 | 16.10 | 16.28 | 15.98 | 16.19 | +1.12% | 0.61 | 1.89% |
| 2025-11-28 | 15.85 | 16.03 | 15.84 | 16.01 | +0.69% | 0.45 | 1.41% |
| 2025-11-27 | 16.15 | 16.15 | 15.82 | 15.90 | -0.31% | 0.45 | 1.39% |
| 2025-11-26 | 16.11 | 16.49 | 15.93 | 15.95 | -1.36% | 0.71 | 2.18% |
| 2025-11-25 | 15.99 | 16.28 | 15.90 | 16.17 | +1.70% | 0.65 | 2.01% |
| 2025-11-24 | 15.68 | 15.99 | 15.45 | 15.90 | +1.79% | 0.79 | 2.50% |
| 2025-11-21 | 16.57 | 16.57 | 15.60 | 15.62 | -5.39% | 1.29 | 4.03% |