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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 46.33 | 47.45 | 46.31 | 47.04 | +1.75% | 0.54 | 1.11% |
| 2025-11-19 | 46.80 | 47.36 | 46.10 | 46.23 | -1.85% | 0.60 | 1.25% |
| 2025-11-18 | 46.27 | 47.64 | 45.84 | 47.10 | +2.55% | 0.73 | 1.51% |
| 2025-11-17 | 45.76 | 46.40 | 45.66 | 45.93 | -0.37% | 0.45 | 0.94% |
| 2025-11-14 | 47.15 | 47.15 | 46.10 | 46.10 | -2.35% | 0.34 | 0.70% |
| 2025-11-13 | 47.01 | 47.75 | 46.63 | 47.21 | +0.43% | 0.49 | 0.99% |
| 2025-11-12 | 46.55 | 47.19 | 45.90 | 47.01 | +0.99% | 0.50 | 1.04% |
| 2025-11-11 | 47.45 | 47.49 | 46.46 | 46.55 | -1.19% | 0.36 | 0.73% |
| 2025-11-10 | 46.41 | 48.00 | 45.92 | 47.11 | +1.51% | 0.96 | 1.98% |
| 2025-11-07 | 47.17 | 47.37 | 46.22 | 46.41 | -1.61% | 0.42 | 0.88% |
| 2025-11-06 | 46.67 | 47.75 | 46.18 | 47.17 | +1.64% | 0.62 | 1.28% |
| 2025-11-05 | 46.08 | 46.92 | 45.50 | 46.41 | -0.73% | 0.61 | 1.27% |
| 2025-11-04 | 48.25 | 48.48 | 46.45 | 46.75 | -3.43% | 0.79 | 1.60% |
| 2025-11-03 | 48.56 | 49.27 | 47.92 | 48.41 | -0.60% | 0.83 | 1.64% |
| 2025-10-31 | 47.83 | 49.42 | 47.83 | 48.70 | +2.79% | 0.85 | 1.69% |
| 2025-10-30 | 48.77 | 48.77 | 47.37 | 47.38 | -2.85% | 0.63 | 1.27% |
| 2025-10-29 | 47.17 | 49.04 | 47.17 | 48.77 | +3.11% | 0.80 | 1.60% |
| 2025-10-28 | 47.97 | 48.47 | 47.12 | 47.30 | -1.72% | 0.71 | 1.44% |
| 2025-10-27 | 47.00 | 48.37 | 46.88 | 48.13 | +3.13% | 0.93 | 1.88% |
| 2025-10-24 | 45.40 | 46.80 | 45.40 | 46.67 | +3.14% | 0.66 | 1.37% |