有研新材(600206)股票行情
有研新材(600206)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2026-02-03 | 21.46 | 21.52 | 0.47 | 2.23% | 21.05 | 21.52 | 225022 | 47967.68 | 2.66% |
| 2026-02-02 | 21.89 | 21.05 | -1.20 | -5.39% | 21.02 | 22.00 | 315287 | 67747.06 | 3.72% |
| 2026-01-30 | 22.59 | 22.25 | -0.85 | -3.68% | 21.55 | 22.87 | 453817 | 100328.56 | 5.36% |
| 2026-01-29 | 23.67 | 23.10 | -0.58 | -2.45% | 23.00 | 23.73 | 436998 | 101851.74 | 5.16% |
| 2026-01-28 | 23.33 | 23.68 | 0.44 | 1.89% | 23.01 | 23.77 | 422402 | 99144.78 | 4.99% |
| 2026-01-27 | 23.11 | 23.24 | -0.12 | -0.51% | 22.70 | 23.56 | 350914 | 81057.36 | 4.15% |
| 2026-01-26 | 23.52 | 23.36 | -0.04 | -0.17% | 23.18 | 24.18 | 574584 | 136035.58 | 6.79% |
| 2026-01-23 | 22.56 | 23.40 | 0.87 | 3.86% | 22.51 | 23.46 | 523416 | 120754.95 | 6.18% |
| 2026-01-22 | 22.82 | 22.53 | -0.21 | -0.92% | 22.42 | 22.95 | 315358 | 71250.08 | 3.73% |
| 2026-01-21 | 22.15 | 22.74 | 0.49 | 2.20% | 22.10 | 22.87 | 418418 | 94831.73 | 4.94% |
| 2026-01-20 | 22.28 | 22.25 | -0.15 | -0.67% | 22.10 | 22.55 | 250260 | 55683.59 | 2.96% |
| 2026-01-19 | 22.55 | 22.40 | 0.11 | 0.49% | 22.27 | 22.72 | 353712 | 79573.73 | 4.18% |
| 2026-01-16 | 22.05 | 22.29 | 0.46 | 2.11% | 22.00 | 22.44 | 385963 | 85798.46 | 4.56% |
| 2026-01-15 | 21.38 | 21.83 | 0.26 | 1.21% | 21.36 | 21.84 | 236722 | 51311.91 | 2.80% |
| 2026-01-14 | 21.64 | 21.57 | -0.13 | -0.60% | 21.31 | 22.06 | 391544 | 85058.14 | 4.63% |
| 2026-01-13 | 22.56 | 21.70 | -0.68 | -3.04% | 21.62 | 22.63 | 407602 | 89683.13 | 4.81% |
| 2026-01-12 | 22.16 | 22.38 | 0.33 | 1.50% | 21.86 | 22.38 | 481807 | 106474.56 | 5.69% |
| 2026-01-09 | 21.77 | 22.05 | 0.28 | 1.29% | 21.65 | 22.18 | 359304 | 79118.00 | 4.24% |
| 2026-01-08 | 21.68 | 21.77 | 0.04 | 0.18% | 21.60 | 22.06 | 322346 | 70425.42 | 3.81% |
| 2026-01-07 | 22.18 | 21.73 | -0.11 | -0.50% | 21.56 | 22.23 | 488851 | 106610.80 | 5.77% |
| 2026-01-06 | 20.90 | 21.84 | 1.02 | 4.90% | 20.90 | 21.86 | 597581 | 128765.21 | 7.06% |
| 2026-01-05 | 20.50 | 20.82 | 0.49 | 2.41% | 20.42 | 20.83 | 244067 | 50452.20 | 2.88% |
| 2025-12-31 | 20.47 | 20.33 | -0.14 | -0.68% | 20.30 | 20.59 | 123795 | 25261.24 | 1.46% |
| 2025-12-30 | 20.43 | 20.47 | 0.00 | 0.00% | 20.30 | 20.57 | 127327 | 26075.78 | 1.50% |
| 2025-12-29 | 20.60 | 20.47 | -0.12 | -0.58% | 20.42 | 20.74 | 145552 | 29929.97 | 1.72% |
| 2025-12-26 | 20.69 | 20.59 | -0.11 | -0.53% | 20.44 | 20.78 | 181045 | 37317.34 | 2.14% |
| 2025-12-25 | 20.46 | 20.70 | 0.24 | 1.17% | 20.32 | 20.86 | 223310 | 46034.04 | 2.64% |
| 2025-12-24 | 20.35 | 20.46 | 0.22 | 1.09% | 20.33 | 20.49 | 160743 | 32834.12 | 1.90% |
| 2025-12-23 | 20.33 | 20.24 | -0.08 | -0.39% | 20.16 | 20.41 | 141603 | 28731.11 | 1.67% |
| 2025-12-22 | 19.89 | 20.32 | 0.40 | 2.01% | 19.89 | 20.34 | 178010 | 36014.38 | 2.10% |
| 2025-12-19 | 19.68 | 19.92 | 0.22 | 1.12% | 19.68 | 19.99 | 119149 | 23711.81 | 1.41% |
| 2025-12-18 | 19.75 | 19.70 | -0.06 | -0.30% | 19.50 | 20.01 | 113584 | 22540.26 | 1.34% |
| 2025-12-17 | 19.50 | 19.76 | 0.21 | 1.07% | 19.35 | 19.84 | 124365 | 24353.95 | 1.47% |
| 2025-12-16 | 20.09 | 19.55 | -0.57 | -2.83% | 19.48 | 20.09 | 161440 | 31733.82 | 1.91% |
| 2025-12-15 | 20.12 | 20.12 | -0.14 | -0.69% | 20.05 | 20.37 | 121455 | 24518.33 | 1.43% |
| 2025-12-12 | 20.10 | 20.26 | 0.17 | 0.85% | 19.91 | 20.42 | 178717 | 36141.23 | 2.11% |
| 2025-12-11 | 20.36 | 20.09 | -0.26 | -1.28% | 20.02 | 20.37 | 125318 | 25261.84 | 1.48% |
| 2025-12-10 | 20.11 | 20.35 | 0.24 | 1.19% | 20.02 | 20.39 | 138359 | 28005.74 | 1.63% |
| 2025-12-09 | 20.27 | 20.11 | -0.24 | -1.18% | 20.08 | 20.38 | 133331 | 26934.65 | 1.57% |
| 2025-12-08 | 20.05 | 20.35 | 0.03 | 0.15% | 19.97 | 20.40 | 198406 | 40251.84 | 2.34% |
| 2025-12-05 | 19.82 | 20.32 | 0.60 | 3.04% | 19.70 | 20.46 | 247593 | 50053.35 | 2.92% |
| 2025-12-04 | 19.73 | 19.72 | 0.02 | 0.10% | 19.46 | 19.83 | 89847 | 17671.45 | 1.06% |
| 2025-12-03 | 20.00 | 19.70 | -0.30 | -1.50% | 19.61 | 20.05 | 116407 | 23055.77 | 1.38% |
| 2025-12-02 | 20.25 | 20.00 | -0.28 | -1.38% | 19.95 | 20.25 | 118402 | 23696.91 | 1.40% |
| 2025-12-01 | 19.94 | 20.28 | 0.48 | 2.42% | 19.83 | 20.28 | 193444 | 38973.18 | 2.29% |
| 2025-11-28 | 19.68 | 19.80 | 0.13 | 0.66% | 19.51 | 19.80 | 107934 | 21244.29 | 1.27% |
| 2025-11-27 | 19.68 | 19.67 | 0.03 | 0.15% | 19.63 | 19.97 | 130958 | 25923.75 | 1.55% |
| 2025-11-26 | 19.85 | 19.64 | -0.17 | -0.86% | 19.60 | 19.92 | 121066 | 23906.14 | 1.43% |
| 2025-11-25 | 19.72 | 19.81 | 0.23 | 1.17% | 19.63 | 20.04 | 153812 | 30527.74 | 1.82% |
| 2025-11-24 | 19.36 | 19.58 | 0.30 | 1.56% | 19.17 | 19.74 | 156339 | 30356.48 | 1.85% |
| 2025-11-21 | 19.81 | 19.28 | -0.80 | -3.98% | 19.21 | 20.00 | 235410 | 45959.97 | 2.78% |
| 2025-11-20 | 20.60 | 20.08 | -0.33 | -1.62% | 20.08 | 20.60 | 148539 | 30151.49 | 1.75% |
| 2025-11-19 | 20.33 | 20.41 | 0.02 | 0.10% | 20.21 | 20.64 | 146126 | 29797.09 | 1.73% |
| 2025-11-18 | 20.70 | 20.39 | -0.30 | -1.45% | 20.31 | 20.73 | 169788 | 34734.34 | 2.01% |
| 2025-11-17 | 20.60 | 20.69 | 0.07 | 0.34% | 20.52 | 20.75 | 158625 | 32759.79 | 1.87% |
| 2025-11-14 | 21.24 | 20.62 | -0.70 | -3.28% | 20.61 | 21.24 | 298006 | 62145.05 | 3.52% |
| 2025-11-13 | 21.31 | 21.32 | 0.01 | 0.05% | 21.00 | 21.53 | 250241 | 53343.82 | 2.96% |
| 2025-11-12 | 22.25 | 21.31 | -1.08 | -4.82% | 21.31 | 22.25 | 401668 | 86536.05 | 4.74% |
| 2025-11-11 | 21.93 | 22.39 | 0.73 | 3.37% | 21.92 | 22.60 | 595509 | 133390.02 | 7.03% |
| 2025-11-10 | 21.77 | 21.66 | -0.01 | -0.05% | 21.51 | 21.90 | 216207 | 46828.31 | 2.55% |
| 2025-11-07 | 21.70 | 21.67 | -0.21 | -0.96% | 21.51 | 21.94 | 223446 | 48504.75 | 2.64% |
| 2025-11-06 | 21.89 | 21.88 | 0.05 | 0.23% | 21.72 | 22.10 | 228301 | 49936.86 | 2.70% |
| 2025-11-05 | 21.46 | 21.83 | -0.04 | -0.18% | 21.37 | 21.96 | 208118 | 45123.41 | 2.46% |
| 2025-11-04 | 22.10 | 21.87 | -0.39 | -1.75% | 21.70 | 22.23 | 212445 | 46590.86 | 2.51% |
| 2025-11-03 | 22.77 | 22.26 | -0.47 | -2.07% | 21.75 | 22.77 | 351681 | 77568.16 | 4.15% |
| 2025-10-31 | 23.10 | 22.73 | -0.31 | -1.35% | 22.70 | 23.23 | 337405 | 77128.86 | 3.99% |
| 2025-10-30 | 23.12 | 23.04 | -0.04 | -0.17% | 22.82 | 23.50 | 505383 | 117006.68 | 5.97% |
| 2025-10-29 | 22.73 | 23.08 | 0.36 | 1.58% | 22.62 | 23.08 | 369380 | 84419.05 | 4.36% |
| 2025-10-28 | 22.89 | 22.72 | -0.16 | -0.70% | 22.66 | 23.08 | 354474 | 81050.27 | 4.19% |
| 2025-10-27 | 22.80 | 22.88 | 0.31 | 1.37% | 22.71 | 23.33 | 491387 | 112836.16 | 5.80% |
| 2025-10-24 | 21.88 | 22.57 | 0.88 | 4.06% | 21.87 | 22.65 | 446540 | 99814.19 | 5.27% |
| 2025-10-23 | 21.86 | 21.69 | -0.26 | -1.18% | 21.20 | 21.92 | 309575 | 66398.17 | 3.66% |
| 2025-10-22 | 22.30 | 21.95 | -0.73 | -3.22% | 21.75 | 22.36 | 377933 | 83206.91 | 4.46% |
| 2025-10-21 | 22.21 | 22.68 | 0.26 | 1.16% | 22.01 | 22.76 | 411212 | 92610.72 | 4.86% |
| 2025-10-20 | 22.54 | 22.42 | 0.12 | 0.54% | 22.14 | 23.00 | 481157 | 108461.26 | 5.68% |
| 2025-10-17 | 22.99 | 22.30 | -0.48 | -2.11% | 22.14 | 23.66 | 658593 | 151253.27 | 7.78% |
| 2025-10-16 | 23.00 | 22.78 | -0.56 | -2.40% | 22.63 | 23.42 | 469024 | 107535.08 | 5.54% |
| 2025-10-15 | 24.50 | 23.34 | -0.59 | -2.47% | 22.66 | 24.56 | 926163 | 215693.72 | 10.94% |
| 2025-10-14 | 25.00 | 23.93 | -0.26 | -1.07% | 23.68 | 25.22 | 1442472 | 352392.34 | 17.04% |
| 2025-10-13 | 21.43 | 24.19 | 2.20 | 10.00% | 21.36 | 24.19 | 1193227 | 280427.25 | 14.10% |
上证大盘股票行情在线 K线走势图
有研新材(600206)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
