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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 27.80 | 28.20 | 27.50 | 27.93 | +0.47% | 0.36 | 0.91% |
| 2025-11-19 | 28.76 | 28.76 | 27.69 | 27.80 | -3.34% | 0.44 | 1.09% |
| 2025-11-18 | 28.52 | 29.22 | 28.36 | 28.76 | -0.21% | 0.47 | 1.15% |
| 2025-11-17 | 29.50 | 29.50 | 28.42 | 28.82 | -2.34% | 0.70 | 1.68% |
| 2025-11-14 | 27.93 | 30.03 | 27.68 | 29.51 | +5.36% | 1.17 | 2.79% |
| 2025-11-13 | 27.97 | 28.28 | 27.77 | 28.01 | +0.43% | 0.41 | 1.01% |
| 2025-11-12 | 28.05 | 28.30 | 27.40 | 27.89 | -0.29% | 0.43 | 1.07% |
| 2025-11-11 | 27.96 | 28.26 | 27.73 | 27.97 | +0.32% | 0.34 | 0.85% |
| 2025-11-10 | 28.41 | 28.88 | 27.72 | 27.88 | -1.52% | 0.49 | 1.21% |
| 2025-11-07 | 28.95 | 29.00 | 28.22 | 28.31 | -2.24% | 0.47 | 1.14% |
| 2025-11-06 | 28.87 | 29.15 | 28.00 | 28.96 | +0.31% | 0.49 | 1.19% |
| 2025-11-05 | 28.50 | 29.00 | 27.93 | 28.87 | +1.12% | 0.50 | 1.21% |
| 2025-11-04 | 29.50 | 29.50 | 28.20 | 28.55 | -2.59% | 0.76 | 1.84% |
| 2025-11-03 | 30.79 | 30.79 | 29.06 | 29.31 | -4.74% | 0.90 | 2.12% |
| 2025-10-31 | 30.70 | 31.63 | 30.65 | 30.77 | +0.42% | 0.65 | 1.46% |
| 2025-10-30 | 30.28 | 31.33 | 30.28 | 30.64 | +1.79% | 1.12 | 2.53% |
| 2025-10-29 | 30.29 | 30.59 | 30.00 | 30.10 | -0.53% | 0.59 | 1.36% |
| 2025-10-28 | 30.40 | 31.07 | 30.01 | 30.26 | -0.36% | 0.67 | 1.52% |
| 2025-10-27 | 30.00 | 30.75 | 29.61 | 30.37 | +1.23% | 0.83 | 1.91% |
| 2025-10-24 | 29.62 | 30.33 | 29.62 | 30.00 | +1.04% | 0.48 | 1.11% |