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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 51.89 | 51.89 | 46.21 | 50.60 | -1.40% | 5.26 | 11.59% |
| 2026-03-23 | 52.96 | 54.50 | 50.88 | 51.32 | -7.70% | 5.42 | 11.20% |
| 2026-03-20 | 48.96 | 57.36 | 47.64 | 55.60 | +13.56% | 6.34 | 14.11% |
| 2026-03-19 | 48.88 | 50.46 | 48.50 | 48.96 | -0.20% | 1.43 | 3.45% |
| 2026-03-18 | 48.79 | 49.78 | 48.40 | 49.06 | -0.20% | 0.92 | 2.24% |
| 2026-03-17 | 49.94 | 50.95 | 48.85 | 49.16 | -1.56% | 0.99 | 2.35% |
| 2026-03-16 | 49.77 | 50.56 | 48.90 | 49.94 | -0.56% | 0.86 | 2.07% |
| 2026-03-13 | 50.68 | 51.79 | 49.92 | 50.22 | -1.66% | 1.11 | 2.61% |
| 2026-03-12 | 51.98 | 52.42 | 50.40 | 51.07 | -1.79% | 1.40 | 3.25% |
| 2026-03-11 | 52.31 | 53.64 | 51.81 | 52.00 | -1.22% | 1.71 | 3.86% |
| 2026-03-10 | 51.86 | 52.72 | 50.99 | 52.64 | +3.62% | 1.58 | 3.61% |
| 2026-03-09 | 50.83 | 51.84 | 49.41 | 50.80 | -2.16% | 2.13 | 5.05% |
| 2026-03-06 | 52.24 | 52.95 | 50.89 | 51.92 | +0.02% | 1.48 | 3.39% |
| 2026-03-05 | 53.20 | 53.96 | 50.95 | 51.91 | -1.39% | 1.69 | 3.86% |
| 2026-03-04 | 52.63 | 54.00 | 52.17 | 52.64 | -2.17% | 1.68 | 3.78% |
| 2026-03-03 | 57.18 | 58.37 | 53.59 | 53.81 | -6.42% | 3.09 | 6.63% |
| 2026-03-02 | 59.51 | 60.33 | 56.90 | 57.50 | -6.11% | 3.38 | 6.94% |
| 2026-02-27 | 61.50 | 63.17 | 60.03 | 61.24 | -0.99% | 1.95 | 3.77% |
| 2026-02-26 | 62.35 | 62.35 | 59.65 | 61.85 | +1.01% | 1.34 | 2.60% |
| 2026-02-25 | 60.50 | 61.99 | 59.30 | 61.23 | +0.92% | 1.88 | 3.69% |