有研新材
SH600206 前复权 MAIN
46.62
-3.08
(-6.20%)
今开
49.05
最高
49.34
最低
46.42
昨收
49.70
振幅
5.88%
成交量
6,040.4万
交易日数
1211
数据区间
2021-10-08 ~ 2026-09-30
MA5
49.85
MA10
50.43
MA20
48.57
MA60
48.13
MA5
MA10
MA20
MA60
前复权
全部个股
| # | Date | Open | High | Low | Close | Vol |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 49.05 | 49.34 | 46.42 | 46.62 | 6,040万 |
| 2 | 2026-09-29 | 49.91 | 51.51 | 46.47 | 49.70 | 8,743万 |
| 3 | 2026-09-28 | 50.61 | 52.64 | 50.60 | 51.63 | 10,932万 |
| 4 | 2026-09-24 | 50.81 | 51.27 | 49.78 | 49.81 | 4,785万 |
| 5 | 2026-09-23 | 49.36 | 51.80 | 49.36 | 51.48 | 7,306万 |
| 6 | 2026-09-22 | 52.41 | 52.63 | 49.87 | 49.95 | 8,202万 |
| 7 | 2026-09-21 | 51.60 | 52.04 | 50.98 | 51.32 | 7,477万 |
| 8 | 2026-09-18 | 51.66 | 51.90 | 49.58 | 51.60 | 11,056万 |
| 9 | 2026-09-17 | 53.00 | 54.25 | 50.17 | 50.55 | 13,614万 |
| 10 | 2026-09-16 | 47.31 | 51.63 | 46.75 | 51.63 | 7,591万 |
| 11 | 2026-09-15 | 46.60 | 47.94 | 46.34 | 46.94 | 6,205万 |
| 12 | 2026-09-14 | 44.20 | 47.78 | 43.68 | 47.25 | 7,684万 |