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 |
|---|---|---|---|---|---|---|---|
| 2025-05-27 | 20.93 | 21.08 | 20.56 | 20.60 | -1.65% | 0.21 | 0.71% |
| 2025-05-26 | 20.76 | 21.09 | 20.72 | 20.95 | +0.32% | 0.18 | 0.58% |
| 2025-05-23 | 20.79 | 21.51 | 20.68 | 20.89 | +0.48% | 0.30 | 0.98% |
| 2025-05-22 | 21.00 | 21.13 | 20.70 | 20.79 | -1.29% | 0.19 | 0.61% |
| 2025-05-21 | 21.36 | 21.36 | 20.76 | 21.06 | -1.43% | 0.23 | 0.75% |
| 2025-05-20 | 21.50 | 21.51 | 21.23 | 21.36 | -0.77% | 0.20 | 0.65% |
| 2025-05-19 | 21.76 | 21.76 | 21.44 | 21.53 | -0.42% | 0.15 | 0.46% |
| 2025-05-16 | 21.30 | 21.86 | 21.12 | 21.62 | +1.51% | 0.22 | 0.69% |
| 2025-05-15 | 21.47 | 21.65 | 21.18 | 21.30 | -1.38% | 0.20 | 0.63% |
| 2025-05-14 | 22.10 | 22.10 | 21.46 | 21.60 | -1.62% | 0.22 | 0.71% |
| 2025-05-13 | 22.35 | 22.47 | 21.84 | 21.95 | -1.19% | 0.36 | 1.12% |
| 2025-05-12 | 21.96 | 22.37 | 21.84 | 22.21 | +1.17% | 0.37 | 1.16% |
| 2025-05-09 | 21.76 | 22.02 | 21.02 | 21.96 | +1.60% | 0.53 | 1.68% |
| 2025-05-08 | 22.04 | 22.25 | 21.30 | 21.61 | -1.10% | 0.54 | 1.71% |
| 2025-05-07 | 20.88 | 22.34 | 20.73 | 21.85 | +5.67% | 0.76 | 2.42% |
| 2025-05-06 | 19.89 | 20.68 | 19.89 | 20.68 | +3.94% | 0.26 | 0.88% |