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 |
|---|---|---|---|---|---|---|---|
| 2025-06-25 | 35.08 | 35.75 | 35.08 | 35.45 | +1.05% | 0.47 | 1.27% |
| 2025-06-24 | 34.49 | 35.16 | 34.29 | 35.08 | +2.60% | 0.33 | 0.90% |
| 2025-06-23 | 33.94 | 34.25 | 33.70 | 34.19 | +0.50% | 0.24 | 0.67% |
| 2025-06-20 | 33.94 | 34.59 | 33.87 | 34.02 | -0.35% | 0.27 | 0.76% |
| 2025-06-19 | 34.88 | 35.16 | 33.99 | 34.14 | -1.42% | 0.34 | 0.95% |
| 2025-06-18 | 34.68 | 34.95 | 34.26 | 34.63 | +0.20% | 0.24 | 0.66% |
| 2025-06-17 | 35.17 | 35.31 | 34.40 | 34.56 | -1.67% | 0.40 | 1.10% |
| 2025-06-16 | 34.80 | 35.69 | 34.66 | 35.15 | +0.14% | 0.46 | 1.25% |
| 2025-06-13 | 35.28 | 36.03 | 34.79 | 35.10 | -0.90% | 0.81 | 2.21% |
| 2025-06-12 | 35.59 | 35.88 | 35.06 | 35.42 | -0.06% | 0.66 | 1.79% |
| 2025-06-11 | 34.83 | 36.12 | 34.83 | 35.43 | +1.45% | 0.78 | 2.11% |
| 2025-06-10 | 34.53 | 35.30 | 34.30 | 34.93 | +1.24% | 0.53 | 1.45% |
| 2025-06-09 | 34.58 | 34.88 | 34.38 | 34.50 | -0.34% | 0.23 | 0.63% |
| 2025-06-06 | 34.86 | 34.86 | 34.24 | 34.62 | +0.29% | 0.24 | 0.68% |
| 2025-06-05 | 33.59 | 34.89 | 33.54 | 34.52 | +2.39% | 0.46 | 1.29% |
| 2025-06-04 | 33.78 | 33.94 | 33.47 | 33.71 | +0.50% | 0.20 | 0.55% |
| 2025-06-03 | 33.58 | 33.78 | 33.16 | 33.55 | +0.66% | 0.20 | 0.56% |
| 2025-05-30 | 33.86 | 33.89 | 33.23 | 33.33 | -1.64% | 0.28 | 0.79% |
| 2025-05-29 | 33.44 | 34.03 | 33.44 | 33.88 | +1.16% | 0.26 | 0.75% |
| 2025-05-28 | 33.62 | 33.94 | 33.43 | 33.50 | -0.35% | 0.16 | 0.46% |