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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 26.57 | 27.22 | 26.52 | 26.98 | +0.86% | 0.29 | 0.74% |
| 2025-12-17 | 26.58 | 26.78 | 25.98 | 26.75 | +0.64% | 0.37 | 0.98% |
| 2025-12-16 | 27.50 | 27.50 | 26.45 | 26.58 | -3.28% | 0.42 | 1.08% |
| 2025-12-15 | 27.12 | 28.00 | 26.85 | 27.48 | +1.33% | 0.44 | 1.10% |
| 2025-12-12 | 27.01 | 27.60 | 26.88 | 27.12 | +0.30% | 0.36 | 0.90% |
| 2025-12-11 | 27.54 | 27.91 | 27.00 | 27.04 | -1.92% | 0.40 | 1.02% |
| 2025-12-10 | 27.30 | 27.71 | 27.10 | 27.57 | +0.36% | 0.17 | 0.44% |
| 2025-12-09 | 27.60 | 28.02 | 27.35 | 27.47 | -1.54% | 0.30 | 0.76% |
| 2025-12-08 | 27.37 | 28.12 | 27.28 | 27.90 | +2.01% | 0.40 | 1.01% |
| 2025-12-05 | 26.70 | 27.46 | 26.56 | 27.35 | +2.43% | 0.22 | 0.55% |
| 2025-12-04 | 27.27 | 27.27 | 26.56 | 26.70 | -0.78% | 0.26 | 0.69% |
| 2025-12-03 | 27.41 | 27.41 | 26.70 | 26.91 | -0.52% | 0.26 | 0.67% |
| 2025-12-02 | 27.21 | 27.38 | 26.91 | 27.05 | -1.31% | 0.25 | 0.63% |
| 2025-12-01 | 28.45 | 28.45 | 27.11 | 27.41 | -2.73% | 0.67 | 1.70% |
| 2025-11-28 | 27.77 | 28.93 | 27.49 | 28.18 | +2.47% | 0.57 | 1.40% |
| 2025-11-27 | 27.42 | 27.78 | 26.95 | 27.50 | +0.29% | 0.38 | 0.96% |
| 2025-11-26 | 27.36 | 27.60 | 27.00 | 27.42 | +0.33% | 0.27 | 0.68% |
| 2025-11-25 | 27.36 | 27.88 | 27.03 | 27.33 | -0.07% | 0.46 | 1.17% |
| 2025-11-24 | 26.10 | 27.92 | 26.10 | 27.35 | +5.19% | 0.80 | 2.03% |
| 2025-11-21 | 27.92 | 27.92 | 25.82 | 26.00 | -6.91% | 0.61 | 1.59% |