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 |
|---|---|---|---|---|---|---|---|
| 2025-05-27 | 33.85 | 34.36 | 33.56 | 33.62 | -1.86% | 0.35 | 1.01% |
| 2025-05-26 | 34.24 | 34.70 | 33.61 | 34.25 | -0.78% | 0.43 | 1.22% |
| 2025-05-23 | 35.08 | 35.67 | 34.51 | 34.52 | +0.17% | 0.85 | 2.33% |
| 2025-05-22 | 34.70 | 34.98 | 34.44 | 34.46 | -0.97% | 0.39 | 1.07% |
| 2025-05-21 | 35.00 | 35.19 | 34.63 | 34.80 | -0.57% | 0.56 | 1.55% |
| 2025-05-20 | 34.06 | 35.05 | 33.86 | 35.00 | +2.27% | 0.77 | 2.13% |
| 2025-05-19 | 33.28 | 34.60 | 33.06 | 34.22 | +2.47% | 0.66 | 1.88% |
| 2025-05-16 | 33.47 | 33.94 | 33.32 | 33.40 | -0.21% | 0.33 | 0.95% |
| 2025-05-15 | 33.96 | 34.05 | 33.32 | 33.47 | -1.17% | 0.30 | 0.87% |
| 2025-05-14 | 33.69 | 34.62 | 33.41 | 33.86 | +1.13% | 0.48 | 1.36% |
| 2025-05-13 | 34.43 | 34.59 | 33.47 | 33.49 | -1.09% | 0.36 | 1.02% |
| 2025-05-12 | 33.52 | 34.32 | 33.19 | 33.85 | +2.31% | 0.40 | 1.14% |
| 2025-05-09 | 34.14 | 34.14 | 33.06 | 33.09 | -2.32% | 0.43 | 1.23% |
| 2025-05-08 | 33.07 | 34.11 | 33.07 | 33.87 | +1.22% | 0.39 | 1.11% |
| 2025-05-07 | 33.79 | 33.99 | 33.11 | 33.47 | +0.18% | 0.41 | 1.17% |
| 2025-05-06 | 32.58 | 33.58 | 32.58 | 33.41 | +2.78% | 0.40 | 1.14% |