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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 30.34 | 30.80 | 29.18 | 29.69 | -3.13% | 0.74 | 1.75% |
| 2025-10-22 | 30.80 | 31.47 | 30.01 | 30.65 | -0.55% | 0.49 | 1.10% |
| 2025-10-21 | 30.45 | 30.89 | 30.26 | 30.82 | +1.15% | 0.52 | 1.17% |
| 2025-10-20 | 31.66 | 31.90 | 30.15 | 30.47 | -3.76% | 1.07 | 2.41% |
| 2025-10-17 | 30.89 | 31.82 | 30.52 | 31.66 | +1.64% | 1.08 | 2.42% |
| 2025-10-16 | 32.98 | 32.98 | 30.83 | 31.15 | -5.58% | 1.26 | 2.77% |
| 2025-10-15 | 33.00 | 33.04 | 31.88 | 32.99 | +1.13% | 1.22 | 2.62% |
| 2025-10-14 | 32.00 | 34.49 | 31.38 | 32.62 | +2.19% | 3.57 | 7.47% |
| 2025-10-13 | 28.90 | 31.98 | 28.45 | 31.92 | +8.02% | 2.25 | 5.05% |
| 2025-10-10 | 30.39 | 30.54 | 29.38 | 29.55 | -2.89% | 1.35 | 3.15% |
| 2025-10-09 | 29.63 | 31.59 | 28.88 | 30.43 | +5.00% | 1.96 | 4.47% |
| 2025-09-30 | 27.58 | 29.22 | 27.43 | 28.98 | +5.84% | 1.54 | 3.76% |
| 2025-09-29 | 27.16 | 27.52 | 26.90 | 27.38 | +0.74% | 0.57 | 1.45% |
| 2025-09-26 | 27.52 | 28.00 | 26.99 | 27.18 | -1.88% | 0.77 | 1.95% |
| 2025-09-25 | 28.38 | 28.94 | 27.60 | 27.70 | -2.40% | 0.83 | 2.05% |
| 2025-09-24 | 26.66 | 28.58 | 26.46 | 28.38 | +6.17% | 1.22 | 3.07% |
| 2025-09-23 | 27.46 | 27.62 | 26.32 | 26.73 | -2.66% | 0.58 | 1.50% |
| 2025-09-22 | 27.14 | 27.70 | 27.13 | 27.46 | +1.10% | 0.52 | 1.33% |
| 2025-09-19 | 26.90 | 27.31 | 26.69 | 27.16 | +0.82% | 0.52 | 1.33% |
| 2025-09-18 | 27.58 | 28.09 | 26.66 | 26.94 | -3.41% | 0.79 | 2.00% |