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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 50.32 | 51.24 | 48.18 | 48.86 | +0.18% | 1.64 | 3.94% |
| 2025-08-19 | 47.60 | 49.80 | 47.48 | 48.77 | +1.75% | 1.62 | 3.95% |
| 2025-08-18 | 46.71 | 48.58 | 46.71 | 47.93 | +2.50% | 1.48 | 3.69% |
| 2025-08-15 | 45.94 | 47.46 | 45.73 | 46.76 | +1.78% | 1.31 | 3.34% |
| 2025-08-14 | 48.00 | 48.00 | 45.83 | 45.94 | -4.59% | 1.63 | 4.16% |
| 2025-08-13 | 48.70 | 48.84 | 46.80 | 48.15 | -1.23% | 2.01 | 5.01% |
| 2025-08-12 | 49.77 | 50.30 | 48.04 | 48.75 | -2.83% | 1.46 | 3.56% |
| 2025-08-11 | 49.68 | 50.48 | 48.90 | 50.17 | +0.04% | 1.31 | 3.13% |
| 2025-08-08 | 49.15 | 51.36 | 48.32 | 50.15 | +2.77% | 2.00 | 4.79% |
| 2025-08-07 | 50.27 | 50.61 | 48.01 | 48.80 | -1.91% | 1.79 | 4.34% |
| 2025-08-06 | 50.00 | 50.18 | 48.90 | 49.75 | -0.26% | 1.22 | 2.93% |
| 2025-08-05 | 50.70 | 51.20 | 49.42 | 49.88 | -1.52% | 1.58 | 3.76% |
| 2025-08-04 | 51.70 | 51.70 | 49.70 | 50.65 | -2.03% | 2.54 | 6.00% |
| 2025-08-01 | 46.01 | 54.94 | 46.01 | 51.70 | +12.93% | 3.85 | 8.88% |
| 2025-07-31 | 48.00 | 48.39 | 45.31 | 45.78 | -5.45% | 1.31 | 3.34% |
| 2025-07-30 | 48.60 | 49.55 | 47.76 | 48.42 | -1.08% | 1.31 | 3.21% |
| 2025-07-29 | 46.80 | 49.58 | 45.88 | 48.95 | +5.04% | 1.73 | 4.28% |
| 2025-07-28 | 46.94 | 47.15 | 45.95 | 46.60 | -0.83% | 0.69 | 1.75% |
| 2025-07-25 | 47.00 | 47.41 | 46.55 | 46.99 | +0.23% | 0.85 | 2.15% |
| 2025-07-24 | 45.29 | 47.30 | 45.00 | 46.88 | +3.37% | 1.20 | 3.08% |