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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 27.13 | 27.60 | 26.80 | 27.45 | +0.92% | 0.82 | 2.08% |
| 2025-08-19 | 27.30 | 27.38 | 26.72 | 27.20 | -1.16% | 0.74 | 1.92% |
| 2025-08-18 | 27.11 | 27.87 | 26.80 | 27.52 | +2.92% | 1.11 | 2.82% |
| 2025-08-15 | 25.93 | 27.10 | 25.93 | 26.74 | +2.85% | 0.72 | 1.90% |
| 2025-08-14 | 26.46 | 26.54 | 25.85 | 26.00 | -2.26% | 0.75 | 1.99% |
| 2025-08-13 | 27.05 | 27.12 | 26.40 | 26.60 | -1.45% | 1.02 | 2.66% |
| 2025-08-12 | 28.35 | 28.35 | 26.87 | 26.99 | -3.57% | 1.03 | 2.62% |
| 2025-08-11 | 27.20 | 28.43 | 27.14 | 27.99 | +2.87% | 1.05 | 2.62% |
| 2025-08-08 | 27.81 | 27.89 | 27.00 | 27.21 | -2.12% | 0.88 | 2.24% |
| 2025-08-07 | 27.90 | 28.48 | 27.52 | 27.80 | +0.11% | 1.48 | 3.68% |
| 2025-08-06 | 28.01 | 28.22 | 26.82 | 27.77 | -0.07% | 1.36 | 3.45% |
| 2025-08-05 | 25.30 | 28.18 | 25.16 | 27.79 | +9.93% | 2.39 | 6.12% |
| 2025-08-04 | 25.13 | 25.46 | 24.36 | 25.28 | +1.89% | 0.75 | 2.08% |
| 2025-08-01 | 24.18 | 25.29 | 24.18 | 24.81 | +1.72% | 0.59 | 1.67% |
| 2025-07-31 | 24.48 | 25.22 | 24.28 | 24.39 | -0.37% | 0.79 | 2.23% |
| 2025-07-30 | 24.80 | 25.05 | 24.32 | 24.48 | -2.28% | 0.65 | 1.82% |
| 2025-07-29 | 25.20 | 25.31 | 24.75 | 25.05 | +0.68% | 0.73 | 2.04% |
| 2025-07-28 | 23.50 | 25.66 | 23.50 | 24.88 | +4.71% | 1.42 | 3.97% |
| 2025-07-25 | 23.96 | 23.99 | 23.52 | 23.76 | -0.83% | 0.69 | 2.03% |
| 2025-07-24 | 23.21 | 24.64 | 23.21 | 23.96 | +2.79% | 1.41 | 4.05% |