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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 29.88 | 29.89 | 28.52 | 29.89 | +2.86% | 1.08 | 2.55% |
| 2026-03-23 | 31.43 | 31.43 | 28.52 | 29.06 | -9.22% | 1.62 | 3.77% |
| 2026-03-20 | 33.11 | 33.63 | 31.84 | 32.01 | -3.79% | 1.09 | 2.33% |
| 2026-03-19 | 33.60 | 34.24 | 32.88 | 33.27 | -2.15% | 0.99 | 2.06% |
| 2026-03-18 | 33.08 | 34.25 | 32.88 | 34.00 | +2.78% | 1.09 | 2.24% |
| 2026-03-17 | 36.08 | 36.08 | 32.95 | 33.08 | -7.57% | 2.42 | 4.96% |
| 2026-03-16 | 33.85 | 35.88 | 32.94 | 35.79 | +5.26% | 2.01 | 4.03% |
| 2026-03-13 | 34.28 | 34.30 | 33.49 | 34.00 | -0.53% | 0.89 | 1.82% |
| 2026-03-12 | 34.74 | 35.01 | 33.59 | 34.18 | -2.62% | 1.37 | 2.80% |
| 2026-03-11 | 35.68 | 36.24 | 34.86 | 35.10 | -1.35% | 1.20 | 2.36% |
| 2026-03-10 | 33.88 | 35.65 | 33.88 | 35.58 | +4.68% | 1.65 | 3.27% |
| 2026-03-09 | 33.32 | 34.14 | 32.56 | 33.99 | -0.61% | 1.43 | 3.00% |
| 2026-03-06 | 33.58 | 34.77 | 33.51 | 34.20 | -1.67% | 1.40 | 2.84% |
| 2026-03-05 | 36.24 | 36.36 | 34.44 | 34.78 | -2.30% | 1.82 | 3.60% |
| 2026-03-04 | 33.20 | 36.68 | 33.17 | 35.60 | +4.74% | 3.32 | 6.53% |
| 2026-03-03 | 36.39 | 36.95 | 33.70 | 33.99 | -6.90% | 3.23 | 6.46% |
| 2026-03-02 | 36.69 | 37.94 | 35.70 | 36.51 | -0.98% | 3.31 | 6.29% |
| 2026-02-27 | 38.46 | 39.05 | 36.80 | 36.87 | -5.70% | 4.90 | 9.07% |
| 2026-02-26 | 33.19 | 39.10 | 33.08 | 39.10 | +20.01% | 4.11 | 7.63% |
| 2026-02-25 | 32.44 | 32.88 | 31.79 | 32.58 | +0.93% | 0.79 | 1.70% |