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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 63.40 | 64.83 | 62.51 | 62.57 | +0.06% | 2.18 | 3.30% |
| 2026-02-13 | 65.48 | 66.27 | 62.48 | 62.53 | -3.41% | 2.55 | 3.86% |
| 2026-02-12 | 65.09 | 66.89 | 64.64 | 64.74 | -0.96% | 3.53 | 5.19% |
| 2026-02-11 | 63.48 | 67.00 | 63.38 | 65.37 | +4.34% | 5.30 | 7.81% |
| 2026-02-10 | 63.25 | 63.60 | 61.75 | 62.65 | -1.34% | 2.58 | 3.98% |
| 2026-02-09 | 61.25 | 63.85 | 60.40 | 63.50 | +5.75% | 4.40 | 6.80% |
| 2026-02-06 | 60.20 | 62.00 | 59.99 | 60.05 | +0.98% | 3.92 | 6.19% |
| 2026-02-05 | 59.15 | 61.00 | 58.81 | 59.47 | +0.54% | 2.83 | 4.57% |
| 2026-02-04 | 59.20 | 59.75 | 57.41 | 59.15 | -0.39% | 2.33 | 3.84% |
| 2026-02-03 | 58.50 | 59.49 | 57.52 | 59.38 | +3.02% | 2.29 | 3.77% |
| 2026-02-02 | 60.00 | 61.37 | 57.63 | 57.64 | -4.41% | 2.30 | 3.74% |
| 2026-01-30 | 59.99 | 60.99 | 58.94 | 60.30 | -0.45% | 2.37 | 3.80% |
| 2026-01-29 | 62.62 | 62.93 | 60.40 | 60.57 | -2.70% | 2.84 | 4.46% |
| 2026-01-28 | 60.97 | 62.72 | 60.07 | 62.25 | +2.10% | 3.18 | 4.99% |
| 2026-01-27 | 60.48 | 61.17 | 58.52 | 60.97 | +0.93% | 2.60 | 4.18% |
| 2026-01-26 | 65.00 | 65.39 | 59.82 | 60.41 | -4.29% | 3.95 | 6.16% |
| 2026-01-23 | 60.71 | 63.20 | 60.28 | 63.12 | +4.73% | 4.04 | 6.25% |
| 2026-01-22 | 60.00 | 60.95 | 59.41 | 60.27 | +0.28% | 2.45 | 3.93% |
| 2026-01-21 | 60.18 | 60.93 | 59.72 | 60.10 | -0.13% | 1.71 | 2.75% |
| 2026-01-20 | 63.50 | 63.50 | 59.25 | 60.18 | -4.16% | 2.93 | 4.65% |