有研粉材 sh.688456
89.60
+4.71%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 86.65 | 94.93 | 84.66 | 89.60 | +4.71% | 8.31 | 8.89% |
| 2026-05-22 | 80.35 | 86.80 | 79.97 | 85.57 | +8.48% | 6.32 | 7.35% |
| 2026-05-21 | 85.30 | 87.50 | 78.30 | 78.88 | -6.94% | 5.76 | 6.71% |
| 2026-05-20 | 85.76 | 85.76 | 83.15 | 84.76 | -2.32% | 4.03 | 4.61% |
| 2026-05-19 | 81.50 | 87.34 | 80.81 | 86.77 | +5.39% | 6.42 | 7.32% |
| 2026-05-18 | 80.48 | 82.99 | 79.50 | 82.33 | +0.91% | 4.79 | 5.69% |
| 2026-05-15 | 82.66 | 85.00 | 80.40 | 81.59 | -0.92% | 5.92 | 6.90% |
| 2026-05-14 | 86.65 | 87.70 | 81.50 | 82.35 | -4.53% | 5.59 | 6.45% |
| 2026-05-13 | 80.90 | 89.66 | 80.88 | 86.26 | +4.43% | 8.15 | 9.13% |
| 2026-05-12 | 80.20 | 85.70 | 80.18 | 82.60 | +1.35% | 6.89 | 8.10% |
| 2026-05-11 | 80.75 | 87.73 | 80.20 | 81.50 | +4.55% | 10.14 | 11.71% |
| 2026-05-08 | 71.31 | 79.00 | 70.99 | 77.95 | +8.17% | 5.91 | 7.50% |
| 2026-05-07 | 70.00 | 73.55 | 67.99 | 72.06 | +3.62% | 4.05 | 5.51% |
| 2026-05-06 | 66.99 | 71.63 | 66.36 | 69.54 | +5.27% | 4.45 | 6.20% |
| 2026-04-30 | 63.49 | 66.90 | 62.79 | 66.06 | +3.22% | 3.62 | 5.35% |
| 2026-04-29 | 61.95 | 64.88 | 61.75 | 64.00 | +3.03% | 3.35 | 5.11% |
| 2026-04-28 | 63.61 | 65.45 | 61.77 | 62.12 | -3.57% | 3.17 | 4.85% |
| 2026-04-27 | 64.20 | 68.29 | 63.79 | 64.42 | +9.97% | 6.31 | 9.29% |
| 2026-04-24 | 56.87 | 60.18 | 56.00 | 58.58 | +3.01% | 2.31 | 3.84% |
| 2026-04-23 | 58.23 | 58.78 | 56.34 | 56.87 | -2.34% | 1.45 | 2.45% |