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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 57.75 | 58.82 | 57.50 | 58.23 | -0.38% | 1.48 | 2.47% |
| 2026-04-21 | 60.00 | 60.25 | 58.02 | 58.45 | -1.90% | 1.94 | 3.19% |
| 2026-04-20 | 58.00 | 59.58 | 57.30 | 59.58 | +2.67% | 1.73 | 2.85% |
| 2026-04-17 | 56.72 | 58.88 | 56.69 | 58.03 | +1.97% | 1.66 | 2.78% |
| 2026-04-16 | 56.51 | 57.37 | 56.33 | 56.91 | +0.71% | 1.20 | 2.03% |
| 2026-04-15 | 57.85 | 59.07 | 56.32 | 56.51 | +0.20% | 1.91 | 3.18% |
| 2026-04-14 | 55.75 | 56.68 | 55.51 | 56.40 | +2.08% | 1.03 | 1.76% |
| 2026-04-13 | 55.38 | 56.23 | 54.34 | 55.25 | -0.84% | 1.18 | 2.06% |
| 2026-04-10 | 56.88 | 57.50 | 55.60 | 55.72 | -0.61% | 1.23 | 2.10% |
| 2026-04-09 | 55.40 | 56.76 | 54.75 | 56.06 | +0.02% | 1.57 | 2.71% |
| 2026-04-08 | 52.25 | 56.30 | 52.25 | 56.05 | +10.99% | 2.42 | 4.26% |
| 2026-04-07 | 50.19 | 50.61 | 49.45 | 50.50 | +1.53% | 1.25 | 2.40% |
| 2026-04-03 | 51.55 | 51.75 | 49.74 | 49.74 | -3.02% | 0.99 | 1.90% |
| 2026-04-02 | 52.50 | 52.98 | 51.12 | 51.29 | -3.10% | 0.81 | 1.50% |
| 2026-04-01 | 52.90 | 53.35 | 52.21 | 52.93 | +2.64% | 0.93 | 1.70% |
| 2026-03-31 | 52.50 | 53.98 | 51.57 | 51.57 | -2.27% | 1.15 | 2.11% |
| 2026-03-30 | 51.75 | 53.49 | 51.75 | 52.77 | +0.78% | 1.38 | 2.53% |
| 2026-03-27 | 50.85 | 53.37 | 50.51 | 52.36 | +0.75% | 1.41 | 2.61% |
| 2026-03-26 | 53.61 | 53.93 | 51.80 | 51.97 | -3.04% | 0.96 | 1.77% |
| 2026-03-25 | 53.50 | 54.98 | 53.50 | 53.60 | +1.52% | 0.85 | 1.52% |