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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 37.84 | 38.71 | 37.60 | 38.15 | +0.24% | 0.28 | 0.88% |
| 2025-12-17 | 37.19 | 38.10 | 36.41 | 38.06 | +2.64% | 0.47 | 1.52% |
| 2025-12-16 | 38.02 | 38.24 | 37.02 | 37.08 | -3.21% | 0.37 | 1.17% |
| 2025-12-15 | 38.51 | 38.90 | 38.08 | 38.31 | -0.52% | 0.30 | 0.93% |
| 2025-12-12 | 38.49 | 38.69 | 37.92 | 38.51 | +0.86% | 0.29 | 0.90% |
| 2025-12-11 | 39.55 | 39.55 | 38.13 | 38.18 | -2.48% | 0.36 | 1.12% |
| 2025-12-10 | 39.63 | 39.88 | 38.80 | 39.15 | -1.39% | 0.41 | 1.24% |
| 2025-12-09 | 39.61 | 40.23 | 39.47 | 39.70 | +0.23% | 0.36 | 1.06% |
| 2025-12-08 | 38.95 | 40.15 | 38.85 | 39.61 | +1.62% | 0.46 | 1.38% |
| 2025-12-05 | 38.13 | 39.20 | 37.62 | 38.98 | +2.77% | 0.52 | 1.59% |
| 2025-12-04 | 38.80 | 39.29 | 37.75 | 37.93 | -3.04% | 0.60 | 1.88% |
| 2025-12-03 | 39.99 | 39.99 | 38.62 | 39.12 | -1.46% | 0.54 | 1.66% |
| 2025-12-02 | 40.46 | 40.69 | 39.61 | 39.70 | -1.78% | 0.37 | 1.12% |
| 2025-12-01 | 40.80 | 41.27 | 40.21 | 40.42 | -0.98% | 0.45 | 1.33% |
| 2025-11-28 | 40.81 | 41.43 | 40.60 | 40.82 | -0.58% | 0.65 | 1.88% |
| 2025-11-27 | 39.22 | 41.50 | 39.22 | 41.06 | +4.24% | 1.06 | 3.10% |
| 2025-11-26 | 39.39 | 40.62 | 39.30 | 39.39 | -0.03% | 0.72 | 2.14% |
| 2025-11-25 | 39.66 | 39.98 | 39.22 | 39.40 | +0.59% | 0.46 | 1.39% |
| 2025-11-24 | 38.65 | 39.64 | 38.11 | 39.17 | +2.46% | 0.61 | 1.88% |
| 2025-11-21 | 40.51 | 40.98 | 38.08 | 38.23 | -7.03% | 1.10 | 3.37% |