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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 51.08 | 53.18 | 50.00 | 51.14 | +0.31% | 1.88 | 3.73% |
| 2026-04-21 | 50.53 | 52.50 | 50.30 | 50.98 | +1.37% | 1.91 | 3.81% |
| 2026-04-20 | 51.04 | 51.90 | 50.11 | 50.29 | -1.62% | 1.19 | 2.40% |
| 2026-04-17 | 50.91 | 51.66 | 50.25 | 51.12 | -0.12% | 1.16 | 2.32% |
| 2026-04-16 | 49.99 | 51.70 | 49.29 | 51.18 | +3.00% | 1.20 | 2.41% |
| 2026-04-15 | 50.20 | 50.86 | 48.79 | 49.69 | -0.94% | 1.31 | 2.70% |
| 2026-04-14 | 50.50 | 50.50 | 49.16 | 50.16 | +0.52% | 0.93 | 1.92% |
| 2026-04-13 | 48.52 | 51.12 | 48.52 | 49.90 | +0.81% | 1.35 | 2.75% |
| 2026-04-10 | 48.19 | 50.00 | 48.18 | 49.50 | +2.72% | 1.28 | 2.65% |
| 2026-04-09 | 49.90 | 49.90 | 47.53 | 48.19 | -3.14% | 1.36 | 2.89% |
| 2026-04-08 | 46.78 | 50.50 | 46.78 | 49.75 | +8.29% | 2.19 | 4.54% |
| 2026-04-07 | 47.40 | 47.40 | 45.50 | 45.94 | -2.13% | 1.28 | 2.90% |
| 2026-04-03 | 47.41 | 48.30 | 46.01 | 46.94 | -1.66% | 1.75 | 3.87% |
| 2026-04-02 | 47.39 | 48.20 | 46.60 | 47.73 | -0.21% | 1.79 | 3.94% |
| 2026-04-01 | 47.59 | 49.13 | 46.90 | 47.83 | +2.64% | 1.60 | 3.60% |
| 2026-03-31 | 48.50 | 49.30 | 46.60 | 46.60 | -4.99% | 1.65 | 3.74% |
| 2026-03-30 | 49.09 | 49.57 | 46.85 | 49.05 | -1.43% | 1.81 | 4.04% |
| 2026-03-27 | 48.83 | 50.49 | 48.01 | 49.76 | +1.12% | 1.90 | 4.15% |
| 2026-03-26 | 50.38 | 51.50 | 49.03 | 49.21 | -2.11% | 2.40 | 5.18% |
| 2026-03-25 | 50.91 | 52.69 | 49.92 | 50.27 | -0.65% | 3.82 | 8.05% |