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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 51.61 | 52.98 | 50.86 | 51.15 | -1.82% | 1.50 | 3.45% |
| 2025-09-16 | 51.99 | 53.80 | 51.41 | 52.10 | 0.00% | 2.04 | 4.66% |
| 2025-09-15 | 49.61 | 52.88 | 49.45 | 52.10 | +5.32% | 2.26 | 5.26% |
| 2025-09-12 | 50.80 | 50.80 | 48.88 | 49.47 | -2.23% | 1.27 | 3.04% |
| 2025-09-11 | 49.75 | 50.60 | 48.88 | 50.60 | +0.62% | 1.24 | 2.95% |
| 2025-09-10 | 49.68 | 50.99 | 48.46 | 50.29 | +1.23% | 1.53 | 3.66% |
| 2025-09-09 | 50.40 | 51.78 | 49.26 | 49.68 | -3.14% | 1.66 | 3.93% |
| 2025-09-08 | 50.53 | 51.60 | 48.99 | 51.29 | +1.99% | 2.29 | 5.46% |
| 2025-09-05 | 46.29 | 50.98 | 46.29 | 50.29 | +7.39% | 3.32 | 8.03% |
| 2025-09-04 | 46.00 | 49.79 | 45.91 | 46.83 | +1.83% | 2.41 | 5.96% |
| 2025-09-03 | 45.69 | 47.13 | 45.50 | 45.99 | -0.15% | 1.19 | 3.07% |
| 2025-09-02 | 46.93 | 48.27 | 45.46 | 46.06 | -1.79% | 1.39 | 3.54% |
| 2025-09-01 | 47.63 | 48.48 | 46.22 | 46.90 | -1.78% | 1.41 | 3.55% |
| 2025-08-29 | 47.45 | 48.73 | 46.37 | 47.75 | +0.57% | 1.37 | 3.45% |
| 2025-08-28 | 48.20 | 49.44 | 46.21 | 47.48 | -1.78% | 1.67 | 4.18% |
| 2025-08-27 | 50.20 | 51.66 | 48.30 | 48.34 | -4.18% | 1.73 | 4.11% |
| 2025-08-26 | 48.94 | 51.89 | 48.50 | 50.45 | +2.81% | 2.58 | 6.02% |
| 2025-08-25 | 48.44 | 50.40 | 48.04 | 49.07 | +1.64% | 1.69 | 4.10% |
| 2025-08-22 | 47.00 | 48.35 | 47.00 | 48.28 | +1.34% | 1.09 | 2.71% |
| 2025-08-21 | 48.60 | 49.13 | 47.40 | 47.64 | -2.50% | 1.38 | 3.42% |