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 |
|---|---|---|---|---|---|---|---|
| 2025-05-27 | 43.00 | 43.51 | 41.60 | 42.22 | -2.40% | 1.04 | 2.93% |
| 2025-05-26 | 42.21 | 45.28 | 42.00 | 43.26 | +1.48% | 0.75 | 2.04% |
| 2025-05-23 | 44.60 | 45.30 | 42.55 | 42.63 | -4.74% | 0.66 | 1.80% |
| 2025-05-22 | 45.89 | 47.17 | 44.21 | 44.75 | -3.93% | 1.01 | 2.65% |
| 2025-05-21 | 43.10 | 46.70 | 42.84 | 46.58 | +7.92% | 1.27 | 3.39% |
| 2025-05-20 | 43.35 | 44.88 | 42.84 | 43.16 | -1.46% | 0.64 | 1.75% |
| 2025-05-19 | 42.50 | 44.59 | 41.51 | 43.80 | +2.79% | 1.14 | 3.13% |
| 2025-05-16 | 40.65 | 43.10 | 40.30 | 42.61 | +4.67% | 1.07 | 3.02% |
| 2025-05-15 | 41.66 | 41.67 | 40.69 | 40.71 | -2.21% | 0.48 | 1.39% |
| 2025-05-14 | 43.01 | 43.43 | 41.37 | 41.63 | -5.79% | 1.20 | 3.41% |
| 2025-05-13 | 42.33 | 48.00 | 42.29 | 44.19 | +4.52% | 1.60 | 4.23% |
| 2025-05-12 | 42.06 | 42.70 | 40.70 | 42.28 | +0.38% | 0.94 | 2.66% |
| 2025-05-09 | 41.80 | 42.50 | 40.14 | 42.12 | +0.77% | 1.16 | 3.36% |
| 2025-05-08 | 37.27 | 44.20 | 37.11 | 41.80 | +12.18% | 1.86 | 5.41% |
| 2025-05-07 | 38.48 | 38.80 | 36.94 | 37.26 | -1.58% | 0.44 | 1.41% |
| 2025-05-06 | 35.99 | 38.25 | 35.99 | 37.86 | +4.93% | 0.63 | 2.01% |