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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 52.29 | 52.97 | 51.39 | 52.80 | +2.72% | 0.94 | 1.74% |
| 2026-03-23 | 53.66 | 54.69 | 51.00 | 51.40 | -6.73% | 1.75 | 3.19% |
| 2026-03-20 | 56.62 | 57.41 | 55.11 | 55.11 | -1.76% | 1.01 | 1.73% |
| 2026-03-19 | 57.31 | 57.47 | 55.89 | 56.10 | -3.58% | 1.06 | 1.81% |
| 2026-03-18 | 57.38 | 58.35 | 57.00 | 58.18 | +1.39% | 0.86 | 1.43% |
| 2026-03-17 | 59.05 | 59.85 | 57.33 | 57.38 | -2.84% | 0.90 | 1.47% |
| 2026-03-16 | 58.50 | 59.38 | 57.22 | 59.06 | +0.31% | 1.13 | 1.86% |
| 2026-03-13 | 59.75 | 60.30 | 58.76 | 58.88 | -2.19% | 0.91 | 1.48% |
| 2026-03-12 | 60.50 | 61.50 | 59.50 | 60.20 | -1.23% | 1.24 | 1.98% |
| 2026-03-11 | 60.71 | 64.01 | 60.70 | 60.95 | +0.54% | 1.98 | 3.07% |
| 2026-03-10 | 59.39 | 60.73 | 59.39 | 60.62 | +3.87% | 1.66 | 2.67% |
| 2026-03-09 | 59.50 | 59.50 | 54.10 | 58.36 | -5.26% | 3.59 | 6.11% |
| 2026-03-06 | 61.50 | 63.00 | 60.57 | 61.60 | +0.10% | 1.56 | 2.44% |
| 2026-03-05 | 63.10 | 63.58 | 60.76 | 61.54 | -0.39% | 1.65 | 2.56% |
| 2026-03-04 | 62.00 | 63.18 | 61.38 | 61.78 | -2.37% | 2.03 | 3.15% |
| 2026-03-03 | 67.64 | 67.64 | 62.94 | 63.28 | -5.03% | 3.37 | 5.03% |
| 2026-03-02 | 68.08 | 68.28 | 65.44 | 66.63 | -3.25% | 3.66 | 5.30% |
| 2026-02-27 | 68.90 | 69.35 | 66.50 | 68.87 | +0.58% | 3.04 | 4.31% |
| 2026-02-26 | 64.80 | 70.24 | 63.30 | 68.47 | +5.84% | 4.46 | 6.37% |
| 2026-02-25 | 62.90 | 64.97 | 62.90 | 64.69 | +3.39% | 2.78 | 4.20% |