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 |
|---|---|---|---|---|---|---|---|
| 2025-06-25 | 41.80 | 43.00 | 41.21 | 41.83 | +0.12% | 0.88 | 2.50% |
| 2025-06-24 | 39.90 | 42.28 | 39.34 | 41.78 | +6.01% | 1.23 | 3.55% |
| 2025-06-23 | 37.80 | 39.50 | 37.30 | 39.41 | +3.03% | 0.79 | 2.45% |
| 2025-06-20 | 39.00 | 42.49 | 38.21 | 38.25 | -0.62% | 1.16 | 3.47% |
| 2025-06-19 | 40.00 | 40.48 | 38.30 | 38.49 | -3.15% | 0.51 | 1.54% |
| 2025-06-18 | 39.20 | 40.60 | 39.01 | 39.74 | +0.40% | 0.59 | 1.77% |
| 2025-06-17 | 38.80 | 40.79 | 38.26 | 39.58 | +2.14% | 0.85 | 2.54% |
| 2025-06-16 | 37.56 | 39.86 | 37.56 | 38.75 | +2.65% | 0.79 | 2.41% |
| 2025-06-13 | 39.08 | 39.45 | 37.65 | 37.75 | -3.87% | 0.69 | 2.16% |
| 2025-06-12 | 39.60 | 39.95 | 39.08 | 39.27 | -1.46% | 0.44 | 1.34% |
| 2025-06-11 | 39.83 | 40.80 | 39.40 | 39.85 | +0.05% | 0.59 | 1.74% |
| 2025-06-10 | 41.73 | 41.87 | 39.28 | 39.83 | -4.71% | 0.89 | 2.61% |
| 2025-06-09 | 39.38 | 42.36 | 39.38 | 41.80 | +5.42% | 0.97 | 2.77% |
| 2025-06-06 | 39.50 | 40.85 | 39.25 | 39.65 | +0.05% | 0.54 | 1.61% |
| 2025-06-05 | 39.30 | 40.04 | 39.19 | 39.63 | +0.05% | 0.42 | 1.26% |
| 2025-06-04 | 40.74 | 40.89 | 38.61 | 39.61 | -1.71% | 0.98 | 2.96% |
| 2025-06-03 | 40.87 | 41.53 | 40.09 | 40.30 | -1.39% | 0.40 | 1.18% |
| 2025-05-30 | 41.27 | 41.80 | 40.50 | 40.87 | -2.43% | 0.43 | 1.25% |
| 2025-05-29 | 42.50 | 42.99 | 41.50 | 41.89 | +0.19% | 0.67 | 1.89% |
| 2025-05-28 | 41.99 | 42.51 | 40.81 | 41.81 | -0.97% | 0.83 | 2.38% |