海优新材 sh.688680
47.50
+2.61%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 46.50 | 47.76 | 44.36 | 47.50 | +2.61% | 1.71 | 3.80% |
| 2026-05-22 | 44.93 | 47.00 | 44.31 | 46.29 | +3.37% | 1.25 | 2.81% |
| 2026-05-21 | 48.22 | 48.68 | 44.46 | 44.78 | -6.90% | 1.74 | 3.81% |
| 2026-05-20 | 47.30 | 48.65 | 46.04 | 48.10 | +1.50% | 1.38 | 2.99% |
| 2026-05-19 | 47.60 | 48.88 | 46.00 | 47.39 | -0.27% | 1.26 | 2.75% |
| 2026-05-18 | 47.57 | 48.50 | 46.30 | 47.52 | -0.44% | 1.20 | 2.58% |
| 2026-05-15 | 49.88 | 50.06 | 47.06 | 47.73 | -5.01% | 2.12 | 4.51% |
| 2026-05-14 | 50.05 | 51.88 | 49.61 | 50.25 | +0.70% | 2.34 | 4.72% |
| 2026-05-13 | 49.68 | 50.27 | 49.15 | 49.90 | +0.04% | 1.37 | 2.82% |
| 2026-05-12 | 50.65 | 52.20 | 49.51 | 49.88 | -1.42% | 2.53 | 5.11% |
| 2026-05-11 | 50.46 | 51.87 | 49.72 | 50.60 | 0.00% | 2.07 | 4.17% |
| 2026-05-08 | 50.80 | 51.10 | 49.75 | 50.60 | -0.39% | 1.56 | 3.16% |
| 2026-05-07 | 49.98 | 52.28 | 49.98 | 50.80 | +1.62% | 1.81 | 3.61% |
| 2026-05-06 | 49.56 | 50.41 | 49.04 | 49.99 | +0.48% | 1.36 | 2.80% |
| 2026-04-30 | 48.70 | 50.15 | 48.52 | 49.75 | +1.43% | 1.15 | 2.38% |
| 2026-04-29 | 48.11 | 49.49 | 46.90 | 49.05 | +4.52% | 1.38 | 2.91% |
| 2026-04-28 | 47.80 | 48.77 | 46.58 | 46.93 | -3.24% | 1.13 | 2.44% |
| 2026-04-27 | 49.00 | 49.45 | 47.65 | 48.50 | -1.98% | 0.95 | 2.00% |
| 2026-04-24 | 50.05 | 50.37 | 48.63 | 49.48 | -1.06% | 1.05 | 2.18% |
| 2026-04-23 | 51.09 | 51.80 | 49.36 | 50.01 | -2.21% | 1.58 | 3.22% |