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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 16.80 | 16.87 | 16.46 | 16.51 | -1.31% | 0.69 | 2.06% |
| 2025-11-19 | 17.15 | 17.16 | 16.71 | 16.73 | -2.16% | 0.86 | 2.53% |
| 2025-11-18 | 17.60 | 17.78 | 16.97 | 17.10 | -2.84% | 1.29 | 3.71% |
| 2025-11-17 | 16.90 | 17.79 | 16.80 | 17.60 | +3.71% | 2.04 | 5.83% |
| 2025-11-14 | 16.76 | 17.25 | 16.69 | 16.97 | +0.77% | 1.15 | 3.38% |
| 2025-11-13 | 16.79 | 16.99 | 16.68 | 16.84 | -0.24% | 1.25 | 3.71% |
| 2025-11-12 | 18.20 | 18.24 | 16.73 | 16.88 | -6.12% | 3.38 | 9.78% |
| 2025-11-11 | 17.54 | 18.32 | 17.40 | 17.98 | +2.86% | 1.83 | 5.07% |
| 2025-11-10 | 17.59 | 17.77 | 17.39 | 17.48 | +0.23% | 0.82 | 2.32% |
| 2025-11-07 | 17.85 | 18.00 | 17.38 | 17.44 | -2.95% | 1.17 | 3.30% |
| 2025-11-06 | 17.86 | 18.02 | 17.53 | 17.97 | +0.79% | 0.97 | 2.70% |
| 2025-11-05 | 17.75 | 17.94 | 17.62 | 17.83 | -0.06% | 0.88 | 2.46% |
| 2025-11-04 | 18.10 | 18.28 | 17.70 | 17.84 | -2.09% | 1.22 | 3.40% |
| 2025-11-03 | 18.50 | 18.60 | 18.13 | 18.22 | -1.25% | 1.17 | 3.19% |
| 2025-10-31 | 18.59 | 18.70 | 18.40 | 18.45 | -0.59% | 1.21 | 3.25% |
| 2025-10-30 | 19.07 | 19.07 | 18.21 | 18.56 | -2.73% | 2.22 | 5.94% |
| 2025-10-29 | 18.88 | 19.72 | 18.88 | 19.08 | +0.53% | 3.32 | 8.53% |
| 2025-10-28 | 18.63 | 19.84 | 18.63 | 18.98 | +4.40% | 4.98 | 12.79% |
| 2025-10-27 | 18.21 | 18.52 | 17.90 | 18.18 | +1.17% | 1.93 | 5.29% |
| 2025-10-24 | 18.12 | 18.21 | 17.75 | 17.97 | -0.33% | 1.48 | 4.10% |