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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 46.28 | 46.28 | 44.90 | 45.35 | -1.41% | 0.76 | 1.99% |
| 2025-07-22 | 45.85 | 47.18 | 45.30 | 46.00 | +0.28% | 1.05 | 2.71% |
| 2025-07-21 | 45.02 | 46.01 | 45.02 | 45.87 | +1.04% | 0.90 | 2.34% |
| 2025-07-18 | 47.02 | 47.97 | 44.76 | 45.40 | -3.36% | 1.69 | 4.40% |
| 2025-07-17 | 45.95 | 47.80 | 45.53 | 46.98 | +4.01% | 1.52 | 3.87% |
| 2025-07-16 | 45.90 | 46.29 | 44.60 | 45.17 | -2.42% | 1.34 | 3.53% |
| 2025-07-15 | 47.02 | 47.41 | 45.07 | 46.29 | -2.36% | 1.36 | 3.52% |
| 2025-07-14 | 47.00 | 49.80 | 46.51 | 47.41 | +1.04% | 2.25 | 5.55% |
| 2025-07-11 | 46.61 | 47.66 | 45.38 | 46.92 | 0.00% | 1.37 | 3.52% |
| 2025-07-10 | 46.28 | 50.32 | 46.28 | 46.92 | +0.41% | 1.90 | 4.70% |
| 2025-07-09 | 46.90 | 46.90 | 45.51 | 46.73 | -0.55% | 1.06 | 2.72% |
| 2025-07-08 | 44.86 | 47.88 | 44.70 | 46.99 | +3.27% | 1.58 | 4.04% |
| 2025-07-07 | 43.00 | 46.99 | 42.50 | 45.50 | +5.99% | 1.55 | 4.11% |
| 2025-07-04 | 45.23 | 46.28 | 42.80 | 42.93 | -3.96% | 1.04 | 2.80% |
| 2025-07-03 | 44.92 | 45.17 | 43.55 | 44.70 | -0.49% | 1.20 | 3.22% |
| 2025-07-02 | 44.20 | 45.10 | 42.84 | 44.92 | +3.55% | 1.55 | 4.18% |
| 2025-07-01 | 43.88 | 44.09 | 42.36 | 43.38 | -1.86% | 0.99 | 2.75% |
| 2025-06-30 | 41.41 | 44.48 | 41.41 | 44.20 | +5.97% | 1.59 | 4.38% |
| 2025-06-27 | 41.07 | 44.59 | 41.06 | 41.71 | +1.58% | 1.22 | 3.41% |
| 2025-06-26 | 41.83 | 42.35 | 40.90 | 41.06 | -1.84% | 0.78 | 2.24% |