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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 31.21 | 32.73 | 31.19 | 32.28 | +4.53% | 0.90 | 1.95% |
| 2026-02-13 | 31.30 | 31.48 | 30.83 | 30.88 | -1.59% | 0.52 | 1.17% |
| 2026-02-12 | 31.28 | 31.60 | 31.00 | 31.38 | +0.32% | 0.52 | 1.16% |
| 2026-02-11 | 30.73 | 31.68 | 30.73 | 31.28 | +1.03% | 0.52 | 1.15% |
| 2026-02-10 | 31.19 | 31.55 | 30.62 | 30.96 | -0.71% | 0.56 | 1.25% |
| 2026-02-09 | 30.97 | 31.55 | 30.78 | 31.18 | +0.68% | 0.50 | 1.12% |
| 2026-02-06 | 30.30 | 31.48 | 29.95 | 30.97 | +1.88% | 0.74 | 1.67% |
| 2026-02-05 | 31.11 | 31.19 | 30.32 | 30.40 | -2.28% | 0.55 | 1.26% |
| 2026-02-04 | 31.49 | 31.80 | 30.65 | 31.11 | -0.73% | 0.79 | 1.76% |
| 2026-02-03 | 30.32 | 31.78 | 30.26 | 31.34 | +3.71% | 1.06 | 2.35% |
| 2026-02-02 | 31.26 | 31.82 | 30.10 | 30.22 | -5.03% | 1.28 | 2.89% |
| 2026-01-30 | 33.03 | 33.20 | 31.15 | 31.82 | -4.13% | 1.46 | 3.19% |
| 2026-01-29 | 31.35 | 33.19 | 30.91 | 33.19 | +6.17% | 2.01 | 4.29% |
| 2026-01-28 | 31.56 | 31.66 | 30.71 | 31.26 | -1.20% | 0.83 | 1.86% |
| 2026-01-27 | 30.88 | 31.77 | 30.58 | 31.64 | +2.23% | 1.17 | 2.60% |
| 2026-01-26 | 32.97 | 32.99 | 30.51 | 30.95 | -6.07% | 1.84 | 4.09% |
| 2026-01-23 | 32.63 | 33.29 | 32.00 | 32.95 | +2.04% | 0.95 | 2.02% |
| 2026-01-22 | 32.02 | 32.95 | 32.00 | 32.29 | +0.91% | 0.81 | 1.73% |
| 2026-01-21 | 31.40 | 32.50 | 31.11 | 32.00 | +1.72% | 0.95 | 2.07% |
| 2026-01-20 | 30.90 | 31.68 | 30.70 | 31.46 | +1.81% | 0.93 | 2.07% |