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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 42.21 | 42.46 | 41.30 | 42.21 | -0.52% | 0.53 | 1.52% |
| 2025-10-22 | 43.31 | 43.49 | 42.31 | 42.43 | -2.33% | 0.70 | 1.95% |
| 2025-10-21 | 43.73 | 44.27 | 43.07 | 43.44 | -0.87% | 0.78 | 2.15% |
| 2025-10-20 | 42.34 | 44.34 | 41.56 | 43.82 | +4.96% | 1.45 | 4.01% |
| 2025-10-17 | 46.75 | 46.99 | 41.69 | 41.75 | -10.98% | 2.19 | 5.97% |
| 2025-10-16 | 48.33 | 49.40 | 46.70 | 46.90 | -3.24% | 1.19 | 2.99% |
| 2025-10-15 | 48.10 | 50.08 | 48.08 | 48.47 | +0.77% | 1.71 | 4.16% |
| 2025-10-14 | 47.20 | 50.54 | 46.50 | 48.10 | +3.93% | 2.35 | 5.73% |
| 2025-10-13 | 45.01 | 47.00 | 44.69 | 46.28 | -2.73% | 1.36 | 3.52% |
| 2025-10-10 | 50.10 | 50.67 | 47.51 | 47.58 | -5.56% | 1.65 | 4.05% |
| 2025-10-09 | 51.25 | 51.78 | 50.09 | 50.38 | -2.10% | 1.76 | 4.14% |
| 2025-09-30 | 49.60 | 52.55 | 49.60 | 51.46 | +3.58% | 2.11 | 4.89% |
| 2025-09-29 | 49.60 | 50.76 | 49.32 | 49.68 | -0.58% | 1.41 | 3.37% |
| 2025-09-26 | 48.20 | 51.89 | 48.20 | 49.97 | +4.06% | 2.28 | 5.38% |
| 2025-09-25 | 47.76 | 50.22 | 47.21 | 48.02 | +0.78% | 1.55 | 3.76% |
| 2025-09-24 | 46.81 | 48.43 | 46.60 | 47.65 | +1.28% | 1.15 | 2.87% |
| 2025-09-23 | 49.24 | 49.76 | 46.15 | 47.05 | -4.47% | 1.61 | 4.04% |
| 2025-09-22 | 50.06 | 50.60 | 48.61 | 49.25 | -2.15% | 1.33 | 3.20% |
| 2025-09-19 | 51.52 | 52.50 | 50.23 | 50.33 | -2.31% | 1.52 | 3.52% |
| 2025-09-18 | 50.60 | 54.55 | 50.00 | 51.52 | +0.72% | 2.29 | 5.23% |