悦安新材 sh.688786
37.45
+2.38%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 36.20 | 38.23 | 35.56 | 37.45 | +2.38% | 3.19 | 5.99% |
| 2026-05-22 | 32.66 | 37.76 | 32.66 | 36.58 | +11.83% | 3.62 | 7.05% |
| 2026-05-21 | 34.33 | 35.47 | 32.61 | 32.71 | -4.72% | 1.69 | 3.44% |
| 2026-05-20 | 34.00 | 34.65 | 33.50 | 34.33 | +0.44% | 1.06 | 2.17% |
| 2026-05-19 | 34.18 | 34.48 | 33.44 | 34.18 | -0.35% | 1.03 | 2.12% |
| 2026-05-18 | 33.88 | 34.63 | 33.10 | 34.30 | +1.09% | 1.03 | 2.12% |
| 2026-05-15 | 34.22 | 34.60 | 33.12 | 33.93 | +0.47% | 1.42 | 2.91% |
| 2026-05-14 | 35.18 | 35.35 | 33.58 | 33.77 | -2.76% | 1.19 | 2.42% |
| 2026-05-13 | 33.00 | 35.95 | 32.37 | 34.73 | +6.01% | 2.31 | 4.65% |
| 2026-05-12 | 33.68 | 33.70 | 32.60 | 32.76 | -1.86% | 0.81 | 1.71% |
| 2026-05-11 | 33.13 | 33.80 | 32.98 | 33.38 | +1.68% | 1.08 | 2.25% |
| 2026-05-08 | 32.10 | 33.06 | 31.59 | 32.83 | +2.31% | 1.06 | 2.26% |
| 2026-05-07 | 31.63 | 32.20 | 31.25 | 32.09 | +1.71% | 1.10 | 2.40% |
| 2026-05-06 | 31.11 | 31.98 | 30.96 | 31.55 | +1.61% | 1.05 | 2.32% |
| 2026-04-30 | 31.83 | 32.28 | 30.66 | 31.05 | -2.42% | 1.34 | 2.97% |
| 2026-04-29 | 31.04 | 32.09 | 30.76 | 31.82 | +1.27% | 0.78 | 1.73% |
| 2026-04-28 | 32.85 | 32.85 | 30.80 | 31.42 | -5.45% | 1.73 | 3.81% |
| 2026-04-27 | 32.19 | 33.69 | 32.03 | 33.23 | +3.29% | 0.70 | 1.48% |
| 2026-04-24 | 31.79 | 32.68 | 31.45 | 32.17 | -0.12% | 0.69 | 1.49% |
| 2026-04-23 | 33.27 | 33.27 | 31.68 | 32.21 | -2.69% | 0.84 | 1.80% |