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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 53.77 | 53.77 | 51.61 | 51.93 | -3.83% | 2.00 | 3.69% |
| 2025-09-16 | 49.50 | 54.00 | 49.50 | 54.00 | +10.29% | 2.16 | 4.00% |
| 2025-09-15 | 49.50 | 49.90 | 48.95 | 48.96 | -1.61% | 0.72 | 1.40% |
| 2025-09-12 | 49.37 | 50.28 | 49.06 | 49.76 | +0.93% | 0.98 | 1.91% |
| 2025-09-11 | 48.04 | 49.69 | 47.93 | 49.30 | +1.65% | 0.93 | 1.84% |
| 2025-09-10 | 48.19 | 48.85 | 47.55 | 48.50 | +1.06% | 0.55 | 1.10% |
| 2025-09-09 | 49.74 | 50.19 | 47.99 | 47.99 | -3.71% | 0.90 | 1.79% |
| 2025-09-08 | 49.29 | 49.87 | 49.00 | 49.84 | +1.45% | 0.69 | 1.35% |
| 2025-09-05 | 48.10 | 49.24 | 48.10 | 49.13 | +2.25% | 0.75 | 1.49% |
| 2025-09-04 | 48.76 | 49.80 | 47.16 | 48.05 | -0.91% | 1.27 | 2.54% |
| 2025-09-03 | 49.90 | 50.09 | 48.33 | 48.49 | -2.83% | 0.85 | 1.66% |
| 2025-09-02 | 51.95 | 52.36 | 49.58 | 49.90 | -4.68% | 1.19 | 2.28% |
| 2025-09-01 | 51.26 | 53.52 | 51.26 | 52.35 | +3.75% | 1.36 | 2.50% |
| 2025-08-29 | 49.72 | 50.98 | 49.72 | 50.46 | +1.94% | 1.07 | 2.04% |
| 2025-08-28 | 48.50 | 50.25 | 48.10 | 49.50 | +0.73% | 1.23 | 2.41% |
| 2025-08-27 | 49.98 | 50.46 | 49.14 | 49.14 | -1.13% | 1.02 | 1.98% |
| 2025-08-26 | 50.83 | 52.44 | 49.00 | 49.70 | -2.40% | 1.41 | 2.68% |
| 2025-08-25 | 50.25 | 51.35 | 49.50 | 50.92 | +2.25% | 1.42 | 2.72% |
| 2025-08-22 | 49.40 | 50.45 | 49.14 | 49.80 | +1.18% | 1.46 | 2.83% |
| 2025-08-21 | 52.60 | 52.99 | 49.11 | 49.22 | -5.89% | 2.01 | 3.82% |