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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 62.18 | 63.69 | 62.02 | 62.79 | +0.98% | 2.77 | 4.25% |
| 2026-01-16 | 62.11 | 62.70 | 61.30 | 62.18 | +0.36% | 2.52 | 3.92% |
| 2026-01-15 | 62.50 | 63.72 | 60.96 | 61.96 | -1.79% | 3.00 | 4.68% |
| 2026-01-14 | 64.37 | 66.25 | 62.70 | 63.09 | -1.50% | 4.71 | 7.03% |
| 2026-01-13 | 71.84 | 71.84 | 62.72 | 64.05 | -11.73% | 6.43 | 9.43% |
| 2026-01-12 | 68.55 | 72.56 | 68.11 | 72.56 | +5.77% | 7.74 | 10.58% |
| 2026-01-09 | 69.49 | 69.69 | 66.14 | 68.60 | +0.29% | 5.68 | 8.05% |
| 2026-01-08 | 67.30 | 69.69 | 66.28 | 68.40 | +2.23% | 5.58 | 7.96% |
| 2026-01-07 | 68.89 | 69.00 | 66.58 | 66.91 | -3.74% | 4.01 | 5.75% |
| 2026-01-06 | 70.99 | 71.00 | 67.47 | 69.51 | -1.68% | 5.22 | 7.27% |
| 2026-01-05 | 77.79 | 77.87 | 70.50 | 70.70 | -9.01% | 7.16 | 9.51% |
| 2025-12-31 | 76.50 | 78.80 | 75.41 | 77.70 | +2.97% | 6.63 | 8.29% |
| 2025-12-30 | 73.60 | 81.82 | 73.60 | 75.46 | +2.79% | 10.95 | 13.58% |
| 2025-12-29 | 75.73 | 75.74 | 73.18 | 73.41 | -2.76% | 6.33 | 8.23% |
| 2025-12-26 | 72.27 | 75.99 | 71.71 | 75.49 | +5.36% | 9.34 | 12.19% |
| 2025-12-25 | 64.50 | 73.66 | 64.06 | 71.65 | +11.71% | 11.96 | 16.86% |
| 2025-12-24 | 53.50 | 64.14 | 53.47 | 64.14 | +20.00% | 5.71 | 9.00% |
| 2025-12-23 | 53.50 | 53.91 | 53.01 | 53.45 | -0.47% | 0.70 | 1.26% |
| 2025-12-22 | 53.22 | 54.31 | 53.22 | 53.70 | +0.92% | 0.70 | 1.26% |
| 2025-12-19 | 52.50 | 53.57 | 52.33 | 53.21 | +1.08% | 0.96 | 1.75% |