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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 32.90 | 33.49 | 32.58 | 33.10 | +0.61% | 0.64 | 1.35% |
| 2026-04-21 | 33.39 | 33.50 | 32.77 | 32.90 | -1.32% | 0.55 | 1.17% |
| 2026-04-20 | 33.10 | 34.00 | 32.80 | 33.34 | +0.42% | 0.98 | 2.03% |
| 2026-04-17 | 32.91 | 33.59 | 32.61 | 33.20 | +0.45% | 0.61 | 1.28% |
| 2026-04-16 | 32.42 | 33.18 | 32.03 | 33.05 | +1.63% | 0.73 | 1.54% |
| 2026-04-15 | 33.48 | 33.48 | 32.20 | 32.52 | -1.48% | 0.81 | 1.72% |
| 2026-04-14 | 31.50 | 33.47 | 31.31 | 33.01 | +5.94% | 1.63 | 3.46% |
| 2026-04-13 | 31.00 | 31.44 | 30.72 | 31.16 | 0.00% | 0.56 | 1.25% |
| 2026-04-10 | 31.48 | 31.83 | 31.02 | 31.16 | -0.54% | 0.76 | 1.67% |
| 2026-04-09 | 31.31 | 31.68 | 31.03 | 31.33 | -0.41% | 0.51 | 1.13% |
| 2026-04-08 | 30.50 | 31.53 | 30.50 | 31.46 | +5.11% | 0.79 | 1.77% |
| 2026-04-07 | 30.10 | 30.41 | 29.40 | 29.93 | +0.44% | 0.47 | 1.10% |
| 2026-04-03 | 30.03 | 30.30 | 29.60 | 29.80 | -1.19% | 0.46 | 1.07% |
| 2026-04-02 | 30.87 | 31.41 | 29.84 | 30.16 | -2.24% | 0.71 | 1.60% |
| 2026-04-01 | 30.60 | 31.09 | 30.03 | 30.85 | +3.21% | 0.75 | 1.69% |
| 2026-03-31 | 30.56 | 30.65 | 29.71 | 29.89 | -1.55% | 0.51 | 1.19% |
| 2026-03-30 | 30.00 | 30.87 | 29.80 | 30.36 | +0.56% | 0.71 | 1.62% |
| 2026-03-27 | 29.42 | 30.61 | 29.00 | 30.19 | +2.20% | 0.50 | 1.15% |
| 2026-03-26 | 30.39 | 30.58 | 29.38 | 29.54 | -2.92% | 0.59 | 1.37% |
| 2026-03-25 | 30.06 | 31.10 | 30.06 | 30.43 | +1.81% | 0.76 | 1.72% |