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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 30.89 | 31.49 | 30.51 | 30.90 | +0.13% | 0.62 | 1.38% |
| 2026-01-16 | 30.98 | 31.15 | 30.74 | 30.86 | -0.32% | 0.47 | 1.05% |
| 2026-01-15 | 30.25 | 31.42 | 30.00 | 30.96 | +2.69% | 0.95 | 2.14% |
| 2026-01-14 | 30.17 | 31.13 | 29.80 | 30.15 | -1.34% | 1.01 | 2.30% |
| 2026-01-13 | 31.00 | 31.50 | 30.48 | 30.56 | -0.94% | 0.90 | 2.04% |
| 2026-01-12 | 30.73 | 31.10 | 29.97 | 30.85 | +0.72% | 1.07 | 2.42% |
| 2026-01-09 | 30.43 | 31.17 | 30.30 | 30.63 | +0.76% | 0.75 | 1.70% |
| 2026-01-08 | 30.17 | 30.66 | 29.91 | 30.40 | +0.66% | 0.81 | 1.86% |
| 2026-01-07 | 29.21 | 30.38 | 29.21 | 30.20 | +2.76% | 0.89 | 2.06% |
| 2026-01-06 | 29.98 | 30.00 | 29.26 | 29.39 | -1.87% | 0.72 | 1.71% |
| 2026-01-05 | 28.30 | 30.11 | 28.30 | 29.95 | +6.17% | 1.35 | 3.17% |
| 2025-12-31 | 28.20 | 28.37 | 27.76 | 28.21 | +1.11% | 0.38 | 0.93% |
| 2025-12-30 | 28.22 | 28.41 | 27.85 | 27.90 | -0.75% | 0.42 | 1.05% |
| 2025-12-29 | 28.80 | 28.80 | 27.92 | 28.11 | -1.47% | 0.51 | 1.25% |
| 2025-12-26 | 28.44 | 29.03 | 28.16 | 28.53 | -0.24% | 0.67 | 1.64% |
| 2025-12-25 | 28.09 | 28.66 | 27.72 | 28.60 | +1.85% | 0.40 | 0.98% |
| 2025-12-24 | 27.45 | 28.08 | 27.27 | 28.08 | +1.96% | 0.39 | 0.97% |
| 2025-12-23 | 27.50 | 27.90 | 27.24 | 27.54 | +0.99% | 0.37 | 0.92% |
| 2025-12-22 | 27.20 | 27.64 | 27.19 | 27.27 | +0.07% | 0.37 | 0.93% |
| 2025-12-19 | 26.96 | 28.55 | 26.96 | 27.25 | +1.00% | 0.50 | 1.25% |