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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 43.48 | 43.77 | 41.12 | 41.12 | -4.84% | 1.02 | 2.86% |
| 2025-11-19 | 44.80 | 45.58 | 42.50 | 43.21 | -3.55% | 1.00 | 2.74% |
| 2025-11-18 | 45.90 | 46.62 | 44.52 | 44.80 | -2.59% | 0.93 | 2.46% |
| 2025-11-17 | 46.35 | 46.59 | 45.50 | 45.99 | -0.17% | 0.99 | 2.56% |
| 2025-11-14 | 45.97 | 47.54 | 45.38 | 46.07 | +0.20% | 1.04 | 2.67% |
| 2025-11-13 | 44.44 | 46.79 | 44.25 | 45.98 | +3.47% | 1.41 | 3.67% |
| 2025-11-12 | 46.99 | 47.13 | 43.72 | 44.44 | -4.27% | 1.31 | 3.49% |
| 2025-11-11 | 45.80 | 47.27 | 45.59 | 46.42 | +1.51% | 1.12 | 2.86% |
| 2025-11-10 | 45.79 | 46.94 | 45.53 | 45.73 | -0.11% | 1.22 | 3.14% |
| 2025-11-07 | 44.68 | 46.11 | 44.32 | 45.78 | +1.62% | 1.33 | 3.48% |
| 2025-11-06 | 44.39 | 45.53 | 43.78 | 45.05 | +1.37% | 1.25 | 3.34% |
| 2025-11-05 | 43.15 | 45.00 | 42.90 | 44.44 | +2.02% | 1.01 | 2.73% |
| 2025-11-04 | 44.60 | 45.92 | 43.28 | 43.56 | -3.33% | 0.81 | 2.19% |
| 2025-11-03 | 44.91 | 45.27 | 43.70 | 45.06 | +0.02% | 0.90 | 2.40% |
| 2025-10-31 | 43.50 | 45.99 | 43.46 | 45.05 | +2.71% | 1.43 | 3.77% |
| 2025-10-30 | 43.51 | 44.99 | 43.20 | 43.86 | +0.39% | 1.21 | 3.27% |
| 2025-10-29 | 42.69 | 44.17 | 42.31 | 43.69 | +2.70% | 1.25 | 3.44% |
| 2025-10-28 | 42.57 | 43.10 | 42.29 | 42.54 | -0.61% | 0.60 | 1.68% |
| 2025-10-27 | 42.76 | 43.73 | 42.50 | 42.80 | +0.87% | 0.73 | 2.03% |
| 2025-10-24 | 42.20 | 43.20 | 42.15 | 42.43 | +0.52% | 0.64 | 1.78% |