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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 51.03 | 53.88 | 51.03 | 52.64 | +2.41% | 1.29 | 2.35% |
| 2025-12-17 | 51.38 | 51.69 | 50.45 | 51.40 | +0.39% | 0.69 | 1.31% |
| 2025-12-16 | 52.25 | 52.25 | 50.20 | 51.20 | -2.86% | 1.32 | 2.51% |
| 2025-12-15 | 51.95 | 53.90 | 51.75 | 52.71 | +1.42% | 1.59 | 2.89% |
| 2025-12-12 | 52.00 | 53.16 | 51.67 | 51.97 | +2.50% | 1.35 | 2.50% |
| 2025-12-11 | 51.69 | 51.69 | 50.51 | 50.70 | -1.50% | 1.32 | 2.50% |
| 2025-12-10 | 49.38 | 52.88 | 49.02 | 51.47 | +5.36% | 2.38 | 4.50% |
| 2025-12-09 | 48.70 | 49.39 | 48.30 | 48.85 | +0.18% | 0.87 | 1.72% |
| 2025-12-08 | 47.99 | 49.36 | 47.99 | 48.76 | +1.84% | 0.83 | 1.64% |
| 2025-12-05 | 46.39 | 47.99 | 46.20 | 47.88 | +3.59% | 0.89 | 1.81% |
| 2025-12-04 | 46.58 | 46.58 | 45.84 | 46.22 | -0.28% | 0.34 | 0.71% |
| 2025-12-03 | 45.82 | 46.83 | 45.38 | 46.35 | +0.91% | 0.64 | 1.35% |
| 2025-12-02 | 46.62 | 46.96 | 45.76 | 45.93 | -1.84% | 0.37 | 0.77% |
| 2025-12-01 | 46.97 | 48.19 | 46.46 | 46.79 | -0.51% | 0.81 | 1.65% |
| 2025-11-28 | 46.75 | 47.09 | 45.86 | 47.03 | +0.64% | 0.71 | 1.47% |
| 2025-11-27 | 45.60 | 47.50 | 45.59 | 46.73 | +2.50% | 0.58 | 1.19% |
| 2025-11-26 | 47.00 | 47.25 | 45.40 | 45.59 | -3.00% | 0.67 | 1.39% |
| 2025-11-25 | 47.00 | 47.70 | 46.58 | 47.00 | +0.47% | 0.88 | 1.79% |
| 2025-11-24 | 44.99 | 46.88 | 44.90 | 46.78 | +4.89% | 0.76 | 1.60% |
| 2025-11-21 | 46.73 | 47.18 | 44.50 | 44.60 | -5.19% | 0.95 | 2.02% |