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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 40.55 | 40.63 | 39.75 | 39.86 | -2.09% | 0.73 | 1.76% |
| 2025-07-22 | 41.82 | 41.97 | 40.56 | 40.71 | -2.65% | 1.00 | 2.36% |
| 2025-07-21 | 42.85 | 42.93 | 41.65 | 41.82 | -1.62% | 1.03 | 2.36% |
| 2025-07-18 | 42.18 | 43.00 | 41.63 | 42.51 | +1.24% | 0.99 | 2.27% |
| 2025-07-17 | 40.64 | 42.17 | 40.40 | 41.99 | +3.42% | 1.10 | 2.56% |
| 2025-07-16 | 40.40 | 41.88 | 39.74 | 40.60 | +1.12% | 0.88 | 2.08% |
| 2025-07-15 | 39.83 | 40.50 | 39.60 | 40.15 | +0.20% | 0.74 | 1.79% |
| 2025-07-14 | 40.27 | 40.55 | 39.78 | 40.07 | -0.05% | 0.62 | 1.48% |
| 2025-07-11 | 40.66 | 40.95 | 39.50 | 40.09 | -0.27% | 1.29 | 3.11% |
| 2025-07-10 | 40.76 | 41.14 | 39.52 | 40.20 | +0.05% | 1.77 | 4.26% |
| 2025-07-09 | 38.77 | 40.96 | 37.46 | 40.18 | +10.60% | 3.20 | 7.85% |
| 2025-07-08 | 35.75 | 36.43 | 35.51 | 36.33 | +1.62% | 0.49 | 1.30% |
| 2025-07-07 | 35.71 | 36.05 | 35.30 | 35.75 | +0.11% | 0.31 | 0.84% |
| 2025-07-04 | 36.21 | 36.21 | 35.61 | 35.71 | -1.38% | 0.45 | 1.21% |
| 2025-07-03 | 35.67 | 36.46 | 35.42 | 36.21 | +1.54% | 0.49 | 1.32% |
| 2025-07-02 | 35.90 | 35.97 | 35.30 | 35.66 | -0.89% | 0.44 | 1.20% |
| 2025-07-01 | 35.96 | 36.30 | 35.65 | 35.98 | +0.08% | 0.50 | 1.34% |
| 2025-06-30 | 35.84 | 36.19 | 35.41 | 35.95 | +1.61% | 0.66 | 1.77% |
| 2025-06-27 | 35.63 | 35.79 | 35.32 | 35.38 | +0.08% | 0.50 | 1.35% |
| 2025-06-26 | 35.46 | 35.86 | 35.15 | 35.35 | -0.28% | 0.41 | 1.12% |