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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 62.50 | 63.45 | 59.96 | 60.67 | -2.40% | 1.81 | 3.53% |
| 2026-02-13 | 64.00 | 65.00 | 62.01 | 62.16 | -4.37% | 1.49 | 2.82% |
| 2026-02-12 | 63.01 | 66.30 | 63.01 | 65.00 | +0.95% | 1.99 | 3.64% |
| 2026-02-11 | 64.20 | 67.18 | 63.00 | 64.39 | -0.48% | 2.38 | 4.39% |
| 2026-02-10 | 65.00 | 66.50 | 64.58 | 64.70 | -2.65% | 2.06 | 3.75% |
| 2026-02-09 | 65.53 | 70.00 | 64.81 | 66.46 | +2.55% | 3.81 | 6.74% |
| 2026-02-06 | 65.00 | 67.48 | 62.70 | 64.81 | -1.14% | 3.11 | 5.66% |
| 2026-02-05 | 68.44 | 68.85 | 64.48 | 65.56 | -10.29% | 4.57 | 8.24% |
| 2026-02-04 | 67.63 | 74.96 | 66.80 | 73.08 | +8.04% | 7.92 | 13.27% |
| 2026-02-03 | 57.30 | 67.64 | 57.09 | 67.64 | +19.99% | 4.66 | 8.71% |
| 2026-02-02 | 60.40 | 61.50 | 56.11 | 56.37 | -4.92% | 1.99 | 4.12% |
| 2026-01-30 | 58.30 | 60.89 | 55.52 | 59.29 | +0.75% | 2.82 | 5.78% |
| 2026-01-29 | 59.40 | 62.16 | 58.26 | 58.85 | -0.62% | 2.36 | 4.67% |
| 2026-01-28 | 60.20 | 60.71 | 58.71 | 59.22 | -3.86% | 1.86 | 3.72% |
| 2026-01-27 | 59.00 | 62.86 | 57.48 | 61.60 | +3.15% | 3.35 | 6.66% |
| 2026-01-26 | 68.60 | 68.87 | 58.88 | 59.72 | -9.88% | 4.32 | 8.26% |
| 2026-01-23 | 62.02 | 68.13 | 61.50 | 66.27 | +8.18% | 4.93 | 8.91% |
| 2026-01-22 | 56.61 | 62.40 | 56.61 | 61.26 | +7.97% | 2.92 | 5.75% |
| 2026-01-21 | 56.00 | 58.80 | 56.00 | 56.74 | -1.49% | 2.10 | 4.38% |
| 2026-01-20 | 53.31 | 61.88 | 53.31 | 57.60 | +6.65% | 4.78 | 9.60% |