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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 18.36 | 18.52 | 17.91 | 18.03 | -1.80% | 1.62 | 4.45% |
| 2025-10-22 | 17.50 | 18.73 | 17.32 | 18.36 | +4.56% | 2.98 | 8.07% |
| 2025-10-21 | 17.00 | 17.65 | 17.00 | 17.56 | +2.93% | 1.72 | 4.93% |
| 2025-10-20 | 17.63 | 17.68 | 16.95 | 17.06 | -0.99% | 1.80 | 5.20% |
| 2025-10-17 | 17.56 | 17.72 | 16.74 | 17.23 | -4.91% | 4.29 | 12.42% |
| 2025-10-16 | 19.30 | 19.52 | 18.12 | 18.12 | -9.99% | 4.98 | 13.47% |
| 2025-10-15 | 19.48 | 20.13 | 19.15 | 20.13 | +5.39% | 3.81 | 9.58% |
| 2025-10-14 | 19.76 | 20.10 | 19.01 | 19.10 | +0.53% | 3.80 | 9.64% |
| 2025-10-13 | 18.39 | 19.14 | 18.10 | 19.00 | +0.58% | 2.95 | 7.84% |
| 2025-10-10 | 18.24 | 19.36 | 18.20 | 18.89 | +3.56% | 4.27 | 11.18% |
| 2025-10-09 | 18.18 | 18.62 | 18.06 | 18.24 | +0.89% | 2.21 | 6.01% |
| 2025-09-30 | 18.17 | 18.30 | 17.80 | 18.08 | +0.61% | 3.53 | 9.69% |
| 2025-09-29 | 17.20 | 18.30 | 17.00 | 17.97 | +6.02% | 5.22 | 14.59% |
| 2025-09-26 | 16.70 | 17.24 | 16.52 | 16.95 | +1.50% | 2.83 | 8.28% |
| 2025-09-25 | 15.98 | 17.80 | 15.88 | 16.70 | +2.52% | 4.04 | 11.80% |
| 2025-09-24 | 16.00 | 16.36 | 15.73 | 16.29 | +1.69% | 1.37 | 4.24% |
| 2025-09-23 | 16.58 | 16.71 | 15.70 | 16.02 | -3.38% | 1.54 | 4.77% |
| 2025-09-22 | 16.11 | 16.75 | 16.11 | 16.58 | +3.24% | 1.88 | 5.64% |
| 2025-09-19 | 16.40 | 16.50 | 16.05 | 16.06 | -1.95% | 1.27 | 3.89% |
| 2025-09-18 | 17.19 | 17.26 | 16.23 | 16.38 | -4.82% | 3.22 | 9.54% |