有研粉材(688456)股票行情
有研粉材(688456)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 |
|---|
| 2025-12-12 | 52.00 | 51.97 | 1.27 | 2.50% | 51.67 | 53.16 | 25884 | 13505.78 | 2.50% | 0.00 |
| 2025-12-11 | 51.69 | 50.70 | -0.77 | -1.50% | 50.51 | 51.69 | 25946 | 13193.08 | 2.50% | 0.00 |
| 2025-12-10 | 49.38 | 51.47 | 2.62 | 5.36% | 49.02 | 52.88 | 46645 | 23787.56 | 4.50% | 0.00 |
| 2025-12-09 | 48.70 | 48.85 | 0.09 | 0.18% | 48.30 | 49.39 | 17833 | 8716.94 | 1.72% | 0.00 |
| 2025-12-08 | 47.99 | 48.76 | 0.88 | 1.84% | 47.99 | 49.36 | 16981 | 8298.29 | 1.64% | 0.00 |
| 2025-12-05 | 46.39 | 47.88 | 1.66 | 3.59% | 46.20 | 47.99 | 18714 | 8884.31 | 1.81% | 0.00 |
| 2025-12-04 | 46.58 | 46.22 | -0.13 | -0.28% | 45.84 | 46.58 | 7399 | 3419.43 | 0.71% | 0.00 |
| 2025-12-03 | 45.82 | 46.35 | 0.42 | 0.91% | 45.38 | 46.83 | 14007 | 6445.82 | 1.35% | 0.00 |
| 2025-12-02 | 46.62 | 45.93 | -0.86 | -1.84% | 45.76 | 46.96 | 8024 | 3705.04 | 0.77% | 0.00 |
| 2025-12-01 | 46.97 | 46.79 | -0.24 | -0.51% | 46.46 | 48.19 | 17147 | 8069.84 | 1.65% | 0.00 |
| 2025-11-28 | 46.75 | 47.03 | 0.30 | 0.64% | 45.86 | 47.09 | 15204 | 7079.60 | 1.47% | 0.00 |
| 2025-11-27 | 45.60 | 46.73 | 1.14 | 2.50% | 45.59 | 47.50 | 12368 | 5811.99 | 1.19% | 0.00 |
| 2025-11-26 | 47.00 | 45.59 | -1.41 | -3.00% | 45.40 | 47.25 | 14416 | 6689.16 | 1.39% | 0.00 |
| 2025-11-25 | 47.00 | 47.00 | 0.22 | 0.47% | 46.58 | 47.70 | 18554 | 8754.92 | 1.79% | 0.00 |
| 2025-11-24 | 44.99 | 46.78 | 2.18 | 4.89% | 44.90 | 46.88 | 16553 | 7618.15 | 1.60% | 0.00 |
| 2025-11-21 | 46.73 | 44.60 | -2.44 | -5.19% | 44.50 | 47.18 | 20923 | 9482.55 | 2.02% | 0.00 |
| 2025-11-20 | 46.33 | 47.04 | 0.81 | 1.75% | 46.31 | 47.45 | 11472 | 5388.17 | 1.11% | 0.00 |
| 2025-11-19 | 46.80 | 46.23 | -0.87 | -1.85% | 46.10 | 47.36 | 12960 | 6025.87 | 1.25% | 0.00 |
| 2025-11-18 | 46.27 | 47.10 | 1.17 | 2.55% | 45.84 | 47.64 | 15645 | 7340.38 | 1.51% | 0.00 |
| 2025-11-17 | 45.76 | 45.93 | -0.17 | -0.37% | 45.66 | 46.40 | 9794 | 4504.88 | 0.94% | 0.00 |
| 2025-11-14 | 47.15 | 46.10 | -1.11 | -2.35% | 46.10 | 47.15 | 7289 | 3400.18 | 0.70% | 0.00 |
| 2025-11-13 | 47.01 | 47.21 | 0.20 | 0.43% | 46.63 | 47.75 | 10264 | 4857.01 | 0.99% | 0.00 |
| 2025-11-12 | 46.55 | 47.01 | 0.46 | 0.99% | 45.90 | 47.19 | 10782 | 5008.31 | 1.04% | 0.00 |
| 2025-11-11 | 47.45 | 46.55 | -0.56 | -1.19% | 46.46 | 47.49 | 7603 | 3568.40 | 0.73% | 0.00 |
| 2025-11-10 | 46.41 | 47.11 | 0.70 | 1.51% | 45.92 | 48.00 | 20565 | 9642.76 | 1.98% | 0.00 |
| 2025-11-07 | 47.17 | 46.41 | -0.76 | -1.61% | 46.22 | 47.37 | 9100 | 4243.30 | 0.88% | 0.00 |
| 2025-11-06 | 46.67 | 47.17 | 0.76 | 1.64% | 46.18 | 47.75 | 13270 | 6217.45 | 1.28% | 0.00 |
| 2025-11-05 | 46.08 | 46.41 | -0.34 | -0.73% | 45.50 | 46.92 | 13131 | 6073.18 | 1.27% | 0.00 |
| 2025-11-04 | 48.25 | 46.75 | -1.66 | -3.43% | 46.45 | 48.48 | 16596 | 7852.05 | 1.60% | 0.00 |
| 2025-11-03 | 48.56 | 48.41 | -0.29 | -0.60% | 47.92 | 49.27 | 17029 | 8277.05 | 1.64% | 0.00 |
| 2025-10-31 | 47.83 | 48.70 | 1.32 | 2.79% | 47.83 | 49.42 | 17505 | 8536.08 | 1.69% | 0.00 |
| 2025-10-30 | 48.77 | 47.38 | -1.39 | -2.85% | 47.37 | 48.77 | 13131 | 6277.41 | 1.27% | 0.00 |
| 2025-10-29 | 47.17 | 48.77 | 1.47 | 3.11% | 47.17 | 49.04 | 16570 | 8030.43 | 1.60% | 0.00 |
| 2025-10-28 | 47.97 | 47.30 | -0.83 | -1.72% | 47.12 | 48.47 | 14888 | 7111.08 | 1.44% | 0.00 |
| 2025-10-27 | 47.00 | 48.13 | 1.46 | 3.13% | 46.88 | 48.37 | 19447 | 9314.51 | 1.88% | 0.00 |
| 2025-10-24 | 45.40 | 46.67 | 1.42 | 3.14% | 45.40 | 46.80 | 14187 | 6566.15 | 1.37% | 0.00 |
| 2025-10-23 | 45.63 | 45.25 | -0.15 | -0.33% | 44.53 | 45.63 | 9445 | 4239.42 | 0.91% | 0.00 |
| 2025-10-22 | 45.45 | 45.40 | -0.15 | -0.33% | 45.04 | 45.88 | 7333 | 3338.46 | 0.71% | 0.00 |
| 2025-10-21 | 45.50 | 45.55 | 0.22 | 0.49% | 45.20 | 45.90 | 11634 | 5311.23 | 1.12% | 0.00 |
| 2025-10-20 | 44.95 | 45.33 | 0.69 | 1.55% | 44.95 | 45.85 | 13303 | 6041.36 | 1.28% | 0.00 |
| 2025-10-17 | 46.16 | 44.64 | -1.45 | -3.15% | 44.60 | 46.61 | 18571 | 8437.26 | 1.79% | 0.00 |
| 2025-10-16 | 46.80 | 46.09 | -0.98 | -2.08% | 45.91 | 47.15 | 12937 | 6011.79 | 1.25% | 0.00 |
| 2025-10-15 | 46.85 | 47.07 | 0.55 | 1.18% | 46.18 | 47.22 | 18313 | 8566.69 | 1.77% | 0.00 |
| 2025-10-14 | 49.82 | 46.52 | -2.98 | -6.02% | 46.48 | 50.25 | 36829 | 17751.08 | 3.55% | 0.00 |
| 2025-10-13 | 48.79 | 49.50 | -0.45 | -0.90% | 48.55 | 49.99 | 29394 | 14487.25 | 2.84% | 0.00 |
| 2025-10-10 | 51.59 | 49.95 | -1.63 | -3.16% | 49.52 | 51.59 | 28356 | 14301.09 | 2.74% | 0.00 |
| 2025-10-09 | 50.55 | 51.58 | 1.07 | 2.12% | 50.55 | 52.95 | 32767 | 16943.66 | 3.16% | 0.00 |
| 2025-09-30 | 50.11 | 50.51 | 0.40 | 0.80% | 49.84 | 50.75 | 19360 | 9757.75 | 1.87% | 0.00 |
| 2025-09-29 | 50.00 | 50.11 | 1.41 | 2.90% | 49.59 | 51.56 | 21316 | 10722.43 | 2.06% | 0.00 |
| 2025-09-26 | 49.89 | 48.70 | -1.34 | -2.68% | 48.68 | 50.41 | 28356 | 13976.93 | 2.74% | 0.00 |
| 2025-09-25 | 51.79 | 50.04 | -1.57 | -3.04% | 50.02 | 53.19 | 29622 | 15150.22 | 2.86% | 0.05 |
| 2025-09-24 | 51.75 | 51.61 | -0.79 | -1.51% | 50.82 | 52.09 | 20092 | 10359.51 | 1.94% | 0.00 |
| 2025-09-23 | 54.76 | 52.40 | -2.59 | -4.71% | 50.81 | 54.76 | 35551 | 18624.69 | 3.43% | 0.00 |
| 2025-09-22 | 56.25 | 54.99 | -0.24 | -0.43% | 54.00 | 56.30 | 25222 | 13820.79 | 2.43% | 0.00 |
| 2025-09-19 | 53.16 | 55.23 | 2.36 | 4.46% | 53.10 | 55.95 | 38270 | 21030.98 | 3.69% | 0.00 |
| 2025-09-18 | 52.44 | 52.87 | 0.94 | 1.81% | 52.00 | 55.45 | 35713 | 19038.17 | 3.45% | 0.00 |
| 2025-09-17 | 53.77 | 51.93 | -2.07 | -3.83% | 51.61 | 53.77 | 38242 | 20044.38 | 3.69% | 0.00 |
| 2025-09-16 | 49.50 | 54.00 | 5.04 | 10.29% | 49.50 | 54.00 | 41491 | 21612.69 | 4.00% | 0.00 |
| 2025-09-15 | 49.50 | 48.96 | -0.80 | -1.61% | 48.95 | 49.90 | 14560 | 7186.08 | 1.40% | 0.00 |
| 2025-09-12 | 49.37 | 49.76 | 0.46 | 0.93% | 49.06 | 50.28 | 19771 | 9832.23 | 1.91% | 0.00 |
| 2025-09-11 | 48.04 | 49.30 | 0.80 | 1.65% | 47.93 | 49.69 | 19049 | 9290.76 | 1.84% | 0.00 |
| 2025-09-10 | 48.19 | 48.50 | 0.51 | 1.06% | 47.55 | 48.85 | 11393 | 5493.97 | 1.10% | 0.00 |
| 2025-09-09 | 49.74 | 47.99 | -1.85 | -3.71% | 47.99 | 50.19 | 18518 | 9030.04 | 1.79% | 0.00 |
| 2025-09-08 | 49.29 | 49.84 | 0.71 | 1.45% | 49.00 | 49.87 | 13951 | 6903.12 | 1.35% | 0.00 |
| 2025-09-05 | 48.10 | 49.13 | 1.08 | 2.25% | 48.10 | 49.24 | 15437 | 7529.04 | 1.49% | 0.00 |
| 2025-09-04 | 48.76 | 48.05 | -0.44 | -0.91% | 47.16 | 49.80 | 26287 | 12730.34 | 2.54% | 0.00 |
| 2025-09-03 | 49.90 | 48.49 | -1.41 | -2.83% | 48.33 | 50.09 | 17258 | 8480.45 | 1.66% | 0.00 |
| 2025-09-02 | 51.95 | 49.90 | -2.45 | -4.68% | 49.58 | 52.36 | 23587 | 11931.34 | 2.28% | 0.00 |
| 2025-09-01 | 51.26 | 52.35 | 1.89 | 3.75% | 51.26 | 53.52 | 25967 | 13627.72 | 2.51% | 0.00 |
| 2025-08-29 | 49.72 | 50.46 | 0.96 | 1.94% | 49.72 | 50.98 | 21137 | 10652.94 | 2.04% | 0.00 |
| 2025-08-28 | 48.50 | 49.50 | 0.36 | 0.73% | 48.10 | 50.25 | 25033 | 12278.18 | 2.41% | 0.00 |
| 2025-08-27 | 49.98 | 49.14 | -0.56 | -1.13% | 49.14 | 50.46 | 20491 | 10201.30 | 1.98% | 0.00 |
| 2025-08-26 | 50.83 | 49.70 | -1.22 | -2.40% | 49.00 | 52.44 | 27777 | 14076.10 | 2.68% | 0.00 |
| 2025-08-25 | 50.25 | 50.92 | 1.12 | 2.25% | 49.50 | 51.35 | 28165 | 14229.53 | 2.72% | 0.00 |
| 2025-08-22 | 49.40 | 49.80 | 0.58 | 1.18% | 49.14 | 50.45 | 29340 | 14605.47 | 2.83% | 0.00 |
| 2025-08-21 | 52.60 | 49.22 | -3.08 | -5.89% | 49.11 | 52.99 | 39615 | 20050.62 | 3.82% | 2.64 |
| 2025-08-20 | 47.00 | 52.30 | 5.00 | 10.57% | 46.42 | 54.00 | 59174 | 29528.83 | 5.71% | 0.00 |
| 2025-08-19 | 46.87 | 47.30 | 0.48 | 1.03% | 45.81 | 47.96 | 37560 | 17544.85 | 3.62% | 0.00 |
| 2025-08-18 | 45.36 | 46.82 | 1.62 | 3.58% | 45.24 | 47.30 | 36008 | 16585.73 | 3.47% | 0.00 |
| 2025-08-15 | 44.50 | 45.20 | 0.59 | 1.32% | 44.42 | 45.50 | 21823 | 9829.92 | 2.11% | 0.00 |
上证大盘股票行情在线 K线走势图
有研粉材(688456)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
