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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 27.12 | 28.10 | 27.02 | 27.89 | +1.97% | 0.72 | 1.80% |
| 2025-09-16 | 27.50 | 27.61 | 27.04 | 27.35 | -0.18% | 0.55 | 1.39% |
| 2025-09-15 | 28.82 | 28.82 | 27.35 | 27.40 | -3.32% | 0.89 | 2.23% |
| 2025-09-12 | 28.17 | 28.60 | 27.84 | 28.34 | +0.50% | 0.70 | 1.73% |
| 2025-09-11 | 27.46 | 28.40 | 27.34 | 28.20 | +1.66% | 0.79 | 1.96% |
| 2025-09-10 | 27.99 | 28.50 | 27.47 | 27.74 | -2.22% | 0.81 | 2.02% |
| 2025-09-09 | 28.71 | 29.04 | 28.26 | 28.37 | -1.66% | 0.98 | 2.37% |
| 2025-09-08 | 27.58 | 29.29 | 27.42 | 28.85 | +3.74% | 1.54 | 3.74% |
| 2025-09-05 | 26.35 | 28.10 | 26.35 | 27.81 | +5.54% | 1.28 | 3.23% |
| 2025-09-04 | 27.21 | 27.79 | 26.00 | 26.35 | -3.30% | 0.97 | 2.50% |
| 2025-09-03 | 26.92 | 27.83 | 26.45 | 27.25 | +2.02% | 1.26 | 3.22% |
| 2025-09-02 | 27.34 | 27.34 | 26.30 | 26.71 | -2.30% | 0.86 | 2.25% |
| 2025-09-01 | 26.73 | 27.60 | 26.70 | 27.34 | +2.86% | 0.85 | 2.17% |
| 2025-08-29 | 27.20 | 27.20 | 26.28 | 26.58 | -2.17% | 0.98 | 2.57% |
| 2025-08-28 | 27.00 | 27.73 | 26.29 | 27.17 | +0.07% | 1.78 | 4.58% |
| 2025-08-27 | 27.46 | 28.38 | 27.11 | 27.15 | -1.13% | 1.33 | 3.32% |
| 2025-08-26 | 27.30 | 27.80 | 27.00 | 27.46 | -0.40% | 0.73 | 1.84% |
| 2025-08-25 | 27.72 | 27.92 | 27.23 | 27.57 | -0.51% | 0.92 | 2.31% |
| 2025-08-22 | 27.16 | 27.95 | 26.96 | 27.71 | +2.74% | 1.28 | 3.23% |
| 2025-08-21 | 27.46 | 27.70 | 26.84 | 26.97 | -1.75% | 0.72 | 1.86% |