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 |
|---|---|---|---|---|---|---|---|
| 2025-06-25 | 23.17 | 23.98 | 23.17 | 23.78 | +0.85% | 0.54 | 1.59% |
| 2025-06-24 | 23.55 | 23.84 | 23.38 | 23.58 | +0.08% | 0.38 | 1.12% |
| 2025-06-23 | 23.30 | 23.68 | 23.10 | 23.56 | +0.86% | 0.32 | 0.94% |
| 2025-06-20 | 23.38 | 23.70 | 23.11 | 23.36 | -0.17% | 0.34 | 0.99% |
| 2025-06-19 | 23.64 | 23.68 | 23.18 | 23.40 | -1.22% | 0.31 | 0.92% |
| 2025-06-18 | 24.02 | 24.06 | 23.40 | 23.69 | -1.78% | 0.49 | 1.42% |
| 2025-06-17 | 25.47 | 25.50 | 23.99 | 24.12 | -2.31% | 0.77 | 2.19% |
| 2025-06-16 | 23.90 | 25.59 | 23.55 | 24.69 | +3.31% | 1.37 | 3.84% |
| 2025-06-13 | 22.88 | 24.18 | 22.80 | 23.90 | +3.73% | 1.08 | 3.18% |
| 2025-06-12 | 22.62 | 23.30 | 22.36 | 23.04 | +2.45% | 0.63 | 1.91% |
| 2025-06-11 | 22.08 | 22.82 | 22.08 | 22.49 | +1.12% | 0.39 | 1.21% |
| 2025-06-10 | 22.77 | 22.78 | 22.08 | 22.24 | -1.37% | 0.25 | 0.78% |
| 2025-06-09 | 22.50 | 22.77 | 22.20 | 22.55 | +1.35% | 0.34 | 1.06% |
| 2025-06-06 | 22.50 | 22.50 | 21.87 | 22.25 | +1.14% | 0.26 | 0.82% |
| 2025-06-05 | 21.95 | 22.17 | 21.70 | 22.00 | +0.68% | 0.16 | 0.51% |
| 2025-06-04 | 21.85 | 22.18 | 21.70 | 21.85 | +0.34% | 0.18 | 0.56% |
| 2025-06-03 | 21.98 | 22.37 | 21.65 | 21.78 | -1.20% | 0.21 | 0.67% |
| 2025-05-30 | 22.09 | 22.35 | 21.98 | 22.04 | -0.48% | 0.26 | 0.81% |
| 2025-05-29 | 21.86 | 22.25 | 21.51 | 22.15 | +2.17% | 0.44 | 1.39% |
| 2025-05-28 | 20.56 | 22.01 | 20.56 | 21.68 | +5.21% | 0.58 | 1.86% |