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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 47.00 | 54.00 | 46.42 | 52.30 | +10.57% | 2.95 | 5.71% |
| 2025-08-19 | 46.87 | 47.96 | 45.81 | 47.30 | +1.03% | 1.75 | 3.62% |
| 2025-08-18 | 45.36 | 47.30 | 45.24 | 46.82 | +3.58% | 1.66 | 3.47% |
| 2025-08-15 | 44.50 | 45.50 | 44.42 | 45.20 | +1.32% | 0.98 | 2.11% |
| 2025-08-14 | 45.30 | 46.00 | 44.30 | 44.61 | -0.87% | 1.17 | 2.50% |
| 2025-08-13 | 44.78 | 45.26 | 44.40 | 45.00 | +0.96% | 0.79 | 1.71% |
| 2025-08-12 | 44.80 | 45.07 | 44.01 | 44.57 | -1.15% | 0.97 | 2.12% |
| 2025-08-11 | 42.80 | 45.77 | 42.80 | 45.09 | +5.70% | 1.53 | 3.29% |
| 2025-08-08 | 42.31 | 43.00 | 41.75 | 42.66 | +0.26% | 0.79 | 1.80% |
| 2025-08-07 | 43.30 | 44.50 | 42.10 | 42.55 | -1.05% | 1.25 | 2.80% |
| 2025-08-06 | 42.70 | 43.19 | 42.43 | 43.00 | +1.01% | 0.66 | 1.49% |
| 2025-08-05 | 41.99 | 43.45 | 41.97 | 42.57 | +2.16% | 0.86 | 1.95% |
| 2025-08-04 | 40.11 | 42.00 | 40.11 | 41.67 | +3.32% | 0.77 | 1.80% |
| 2025-08-01 | 40.85 | 41.25 | 40.29 | 40.33 | -1.15% | 0.60 | 1.43% |
| 2025-07-31 | 40.65 | 41.58 | 40.60 | 40.80 | -0.68% | 0.74 | 1.73% |
| 2025-07-30 | 42.10 | 42.34 | 40.80 | 41.08 | -2.65% | 1.22 | 2.83% |
| 2025-07-29 | 41.90 | 42.35 | 41.40 | 42.20 | +0.21% | 0.78 | 1.81% |
| 2025-07-28 | 40.60 | 42.30 | 40.50 | 42.11 | +4.13% | 0.96 | 2.23% |
| 2025-07-25 | 40.00 | 40.66 | 39.93 | 40.44 | +0.87% | 0.71 | 1.71% |
| 2025-07-24 | 39.77 | 40.45 | 39.71 | 40.09 | +0.58% | 0.60 | 1.44% |