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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 16.78 | 17.50 | 16.44 | 17.21 | +2.20% | 3.87 | 11.26% |
| 2025-09-16 | 16.55 | 16.85 | 16.35 | 16.84 | +1.75% | 1.67 | 4.97% |
| 2025-09-15 | 16.95 | 16.95 | 16.52 | 16.55 | -2.82% | 1.98 | 5.93% |
| 2025-09-12 | 17.28 | 17.44 | 16.81 | 17.03 | -1.73% | 3.10 | 9.01% |
| 2025-09-11 | 17.31 | 17.47 | 17.04 | 17.33 | -1.03% | 2.65 | 7.65% |
| 2025-09-10 | 17.36 | 17.70 | 17.11 | 17.51 | +0.86% | 4.09 | 11.64% |
| 2025-09-09 | 16.80 | 17.68 | 16.71 | 17.36 | +2.90% | 4.54 | 13.10% |
| 2025-09-08 | 17.01 | 17.33 | 16.76 | 16.87 | -1.98% | 2.85 | 8.35% |
| 2025-09-05 | 17.02 | 17.50 | 16.72 | 17.21 | +1.12% | 3.59 | 10.41% |
| 2025-09-04 | 17.15 | 17.57 | 16.61 | 17.02 | -1.22% | 3.79 | 11.01% |
| 2025-09-03 | 16.66 | 17.83 | 16.58 | 17.23 | +3.42% | 5.41 | 15.62% |
| 2025-09-02 | 16.81 | 16.95 | 16.46 | 16.66 | -0.36% | 2.13 | 6.35% |
| 2025-09-01 | 16.10 | 16.99 | 16.00 | 16.72 | +4.50% | 3.46 | 10.28% |
| 2025-08-29 | 16.35 | 16.35 | 15.80 | 16.00 | -1.54% | 1.63 | 5.08% |
| 2025-08-28 | 16.18 | 16.39 | 15.70 | 16.25 | +0.18% | 2.12 | 6.54% |
| 2025-08-27 | 16.58 | 16.90 | 16.19 | 16.22 | -2.17% | 2.58 | 7.73% |
| 2025-08-26 | 16.52 | 16.75 | 16.36 | 16.58 | 0.00% | 1.67 | 5.00% |
| 2025-08-25 | 16.85 | 16.85 | 16.50 | 16.58 | -0.66% | 3.07 | 9.18% |
| 2025-08-22 | 16.20 | 16.81 | 16.13 | 16.69 | +3.66% | 4.16 | 12.49% |
| 2025-08-21 | 16.20 | 16.25 | 16.01 | 16.10 | -0.68% | 1.04 | 3.22% |