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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 23.35 | 23.51 | 23.01 | 23.31 | -0.17% | 0.38 | 1.12% |
| 2025-07-22 | 23.10 | 23.63 | 23.02 | 23.35 | +0.69% | 0.39 | 1.16% |
| 2025-07-21 | 23.28 | 23.31 | 22.93 | 23.19 | -0.13% | 0.29 | 0.89% |
| 2025-07-18 | 22.83 | 23.43 | 22.79 | 23.22 | +1.35% | 0.29 | 0.88% |
| 2025-07-17 | 22.69 | 23.18 | 22.51 | 22.91 | +0.97% | 0.34 | 1.04% |
| 2025-07-16 | 22.92 | 22.97 | 22.49 | 22.69 | -0.04% | 0.22 | 0.67% |
| 2025-07-15 | 23.10 | 23.30 | 22.50 | 22.70 | -2.70% | 0.44 | 1.34% |
| 2025-07-14 | 22.57 | 23.38 | 22.42 | 23.33 | +2.96% | 0.56 | 1.68% |
| 2025-07-11 | 22.49 | 22.82 | 22.20 | 22.66 | +0.67% | 0.40 | 1.25% |
| 2025-07-10 | 22.57 | 22.78 | 22.37 | 22.51 | -0.79% | 0.36 | 1.11% |
| 2025-07-09 | 23.40 | 23.40 | 22.57 | 22.69 | -3.16% | 0.51 | 1.56% |
| 2025-07-08 | 22.40 | 23.73 | 22.25 | 23.43 | +4.41% | 0.96 | 2.89% |
| 2025-07-07 | 22.51 | 22.55 | 22.21 | 22.44 | -0.18% | 0.26 | 0.82% |
| 2025-07-04 | 23.02 | 23.02 | 22.38 | 22.48 | -1.92% | 0.34 | 1.04% |
| 2025-07-03 | 22.99 | 23.08 | 22.79 | 22.92 | -0.30% | 0.34 | 1.02% |
| 2025-07-02 | 23.24 | 23.29 | 22.77 | 22.99 | -1.08% | 0.33 | 1.01% |
| 2025-07-01 | 23.30 | 23.31 | 22.88 | 23.24 | -0.26% | 0.41 | 1.24% |
| 2025-06-30 | 23.10 | 23.35 | 22.90 | 23.30 | +0.87% | 0.40 | 1.19% |
| 2025-06-27 | 23.29 | 23.29 | 22.84 | 23.10 | +0.22% | 0.40 | 1.20% |
| 2025-06-26 | 23.78 | 23.78 | 22.90 | 23.05 | -3.07% | 0.88 | 2.62% |