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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 45.63 | 45.63 | 44.53 | 45.25 | -0.33% | 0.42 | 0.91% |
| 2025-10-22 | 45.45 | 45.88 | 45.04 | 45.40 | -0.33% | 0.33 | 0.71% |
| 2025-10-21 | 45.50 | 45.90 | 45.20 | 45.55 | +0.49% | 0.53 | 1.12% |
| 2025-10-20 | 44.95 | 45.85 | 44.95 | 45.33 | +1.55% | 0.60 | 1.28% |
| 2025-10-17 | 46.16 | 46.61 | 44.60 | 44.64 | -3.15% | 0.84 | 1.79% |
| 2025-10-16 | 46.80 | 47.15 | 45.91 | 46.09 | -2.08% | 0.60 | 1.25% |
| 2025-10-15 | 46.85 | 47.22 | 46.18 | 47.07 | +1.18% | 0.86 | 1.77% |
| 2025-10-14 | 49.82 | 50.25 | 46.48 | 46.52 | -6.02% | 1.78 | 3.55% |
| 2025-10-13 | 48.79 | 49.99 | 48.55 | 49.50 | -0.90% | 1.45 | 2.84% |
| 2025-10-10 | 51.59 | 51.59 | 49.52 | 49.95 | -3.16% | 1.43 | 2.74% |
| 2025-10-09 | 50.55 | 52.95 | 50.55 | 51.58 | +2.12% | 1.69 | 3.16% |
| 2025-09-30 | 50.11 | 50.75 | 49.84 | 50.51 | +0.80% | 0.98 | 1.87% |
| 2025-09-29 | 50.00 | 51.56 | 49.59 | 50.11 | +2.90% | 1.07 | 2.06% |
| 2025-09-26 | 49.89 | 50.41 | 48.68 | 48.70 | -2.68% | 1.40 | 2.74% |
| 2025-09-25 | 51.79 | 53.19 | 50.02 | 50.04 | -3.04% | 1.52 | 2.86% |
| 2025-09-24 | 51.75 | 52.09 | 50.82 | 51.61 | -1.51% | 1.04 | 1.94% |
| 2025-09-23 | 54.76 | 54.76 | 50.81 | 52.40 | -4.71% | 1.86 | 3.43% |
| 2025-09-22 | 56.25 | 56.30 | 54.00 | 54.99 | -0.43% | 1.38 | 2.43% |
| 2025-09-19 | 53.16 | 55.95 | 53.10 | 55.23 | +4.46% | 2.10 | 3.69% |
| 2025-09-18 | 52.44 | 55.45 | 52.00 | 52.87 | +1.81% | 1.90 | 3.45% |