有研新材

600206
🏛️ 中国 →
21.35
最后更新: 2025-09-26
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
09:30 21.26 21.63 21.10 21.60 3,825.7K
09:35 21.61 21.85 21.55 21.76 4,485.2K
09:40 21.78 21.83 21.70 21.79 2,864.8K
09:45 21.76 21.81 21.66 21.67 2,331.1K
09:50 21.66 21.67 21.52 21.52 1,546.7K
09:55 21.52 21.65 21.50 21.61 1,440.0K
10:00 21.62 21.62 21.52 21.56 937.3K
10:05 21.52 21.53 21.46 21.52 1,206.7K
10:10 21.53 21.53 21.40 21.45 910.8K
10:15 21.45 21.48 21.36 21.40 757.4K
10:20 21.40 21.42 21.37 21.41 708.1K
10:25 21.41 21.48 21.41 21.43 505.2K
10:30 21.43 21.53 21.42 21.51 563.6K
10:35 21.50 21.51 21.41 21.48 488.8K
10:40 21.47 21.49 21.44 21.48 271.5K
10:45 21.48 21.60 21.48 21.60 766.6K
10:50 21.59 21.84 21.58 21.71 2,587.4K
10:55 21.72 21.77 21.68 21.77 1,028.6K
11:00 21.75 21.77 21.71 21.73 616.4K
11:05 21.73 21.74 21.62 21.70 827.3K
11:10 21.70 21.70 21.63 21.69 490.6K
11:15 21.69 21.69 21.54 21.56 457.8K
11:20 21.55 21.57 21.51 21.51 439.8K
11:25 21.52 21.57 21.51 21.56 365.5K
13:00 21.56 21.60 21.46 21.47 597.3K
13:05 21.47 21.50 21.46 21.50 231.3K
13:10 21.48 21.54 21.48 21.53 380.6K
13:15 21.53 21.55 21.51 21.51 345.9K
13:20 21.51 21.60 21.50 21.57 488.6K
13:25 21.57 21.59 21.54 21.58 353.0K
13:30 21.59 21.59 21.48 21.51 475.0K
13:35 21.50 21.53 21.49 21.49 339.8K
13:40 21.50 21.52 21.48 21.49 382.4K
13:45 21.48 21.57 21.47 21.57 330.3K
13:50 21.57 21.57 21.42 21.44 524.0K
13:55 21.44 21.47 21.40 21.41 509.3K
14:00 21.40 21.45 21.38 21.44 689.2K
14:05 21.44 21.44 21.40 21.42 347.9K
14:10 21.42 21.42 21.35 21.36 656.5K
14:15 21.37 21.41 21.34 21.38 661.2K
14:20 21.39 21.43 21.37 21.38 404.5K
14:25 21.37 21.39 21.32 21.39 652.3K
14:30 21.38 21.41 21.30 21.31 904.9K
14:35 21.32 21.35 21.29 21.29 773.3K
14:40 21.29 21.40 21.29 21.40 759.2K
14:45 21.41 21.45 21.38 21.39 882.6K
14:50 21.39 21.41 21.35 21.36 1,375.0K
14:55 21.35 21.37 21.35 21.36 595.8K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-26 21.10 21.86 21.10 21.35 44.6M
2025-09-25 21.58 21.63 21.31 21.35 43.9M
2025-09-24 20.21 21.66 20.06 21.60 73.9M
2025-09-23 20.80 20.92 19.80 20.34 43.8M
2025-09-22 20.96 20.96 20.51 20.79 37.5M
2025-09-19 21.20 21.54 20.96 21.07 40.5M
2025-09-18 21.30 21.90 20.80 21.13 71.2M
2025-09-17 21.46 21.56 21.11 21.28 34.6M
2025-09-16 21.40 21.54 21.01 21.48 39.5M
2025-09-15 21.87 22.06 21.40 21.42 42.2M
2025-09-12 21.60 22.08 21.45 21.66 53.0M
2025-09-11 20.90 21.74 20.68 21.55 45.5M
2025-09-10 21.37 21.61 20.98 21.05 37.6M
2025-09-09 21.75 22.18 21.31 21.37 50.0M
2025-09-08 21.80 22.29 21.42 22.04 62.7M
2025-09-05 20.58 21.70 20.51 21.66 72.7M
2025-09-04 21.62 22.29 20.15 20.58 82.6M
2025-09-03 23.30 23.88 21.85 21.91 85.0M
2025-09-02 24.39 25.00 22.82 23.77 121.0M
2025-09-01 23.20 25.03 22.22 24.44 139.0M
2025-08-29 21.50 23.50 21.35 22.75 125.2M
2025-08-28 21.21 21.76 20.70 21.43 88.4M
2025-08-27 20.76 22.00 20.70 21.23 108.7M
2025-08-26 20.93 21.04 20.56 20.81 56.6M
2025-08-25 20.88 21.77 20.65 21.13 109.0M
2025-08-22 20.12 20.75 20.11 20.54 67.5M
2025-08-21 20.56 20.80 19.94 20.12 63.7M
2025-08-20 19.95 20.43 19.77 20.36 63.6M
2025-08-19 20.14 20.25 19.89 19.97 58.7M
2025-08-18 19.70 20.20 19.52 20.12 81.4M
2025-08-15 19.08 19.68 19.05 19.56 51.4M
2025-08-14 19.52 19.63 19.06 19.15 42.8M
2025-08-13 19.16 19.68 19.16 19.50 53.3M
2025-08-12 19.12 19.29 18.98 19.16 27.8M
2025-08-11 19.16 19.29 19.07 19.20 28.5M
2025-08-08 19.50 19.50 19.18 19.19 37.4M
2025-08-07 19.38 19.83 19.08 19.70 61.8M
2025-08-06 19.15 19.36 18.96 19.29 32.8M
2025-08-05 18.98 19.23 18.93 19.08 22.6M
2025-08-04 18.70 18.97 18.61 18.97 19.4M
2025-08-01 18.70 18.89 18.64 18.83 23.4M
2025-07-31 19.01 19.12 18.74 18.77 39.3M
2025-07-30 19.72 19.73 18.98 19.05 62.4M
2025-07-29 19.82 19.96 19.60 19.90 40.2M
2025-07-28 19.91 19.97 19.74 19.84 38.9M
2025-07-25 20.12 20.16 19.65 19.89 50.3M
2025-07-24 19.38 20.10 19.35 20.07 72.3M
2025-07-23 19.84 20.03 19.35 19.45 60.7M
2025-07-22 20.05 20.06 19.71 19.85 71.9M
2025-07-21 19.57 21.00 19.30 20.31 110.7M
2025-07-18 19.20 19.75 19.11 19.55 75.7M
2025-07-17 19.10 19.17 18.88 19.17 36.4M
2025-07-16 19.25 19.27 19.00 19.10 36.8M
2025-07-15 19.30 19.91 19.00 19.29 58.9M
2025-07-14 19.65 19.65 19.16 19.23 53.4M
2025-07-11 19.06 19.81 19.00 19.55 102.6M
2025-07-10 18.66 19.12 18.38 18.98 56.4M
2025-07-09 19.00 19.11 18.50 18.54 47.5M
2025-07-08 18.87 19.12 18.75 18.99 42.8M
2025-07-07 18.71 18.98 18.51 18.94 41.5M
2025-07-04 18.95 19.20 18.50 18.79 62.9M
2025-07-03 18.65 18.78 18.49 18.75 36.2M
2025-07-02 18.90 18.90 18.47 18.55 36.8M
2025-07-01 19.11 19.13 18.75 18.95 44.5M
2025-06-30 19.06 19.16 18.79 19.11 51.5M
2025-06-27 19.43 19.59 18.96 18.99 68.4M
2025-06-26 19.53 19.80 19.24 19.32 98.2M
2025-06-25 19.00 19.56 18.85 19.53 136.9M
2025-06-24 18.46 20.29 18.31 19.70 148.3M
2025-06-23 17.50 18.65 17.46 18.45 64.0M
2025-06-20 17.56 18.49 17.56 17.79 43.6M
2025-06-19 17.98 18.25 17.62 17.68 35.2M
2025-06-18 18.19 18.20 17.77 18.02 36.0M
2025-06-17 18.33 18.56 18.16 18.25 34.8M
2025-06-16 18.35 18.75 18.10 18.43 52.3M
2025-06-13 18.08 19.22 17.97 18.55 90.1M
2025-06-12 18.61 18.61 18.10 18.19 54.8M
2025-06-11 18.19 19.00 17.98 18.65 87.1M
2025-06-10 17.92 18.55 17.71 18.20 70.5M
2025-06-09 17.41 18.06 17.41 17.88 47.1M
2025-06-06 17.54 17.74 17.37 17.40 29.0M
2025-06-05 17.31 17.47 17.24 17.45 23.4M
2025-06-04 17.20 17.61 17.15 17.37 28.4M
2025-06-03 17.00 17.24 16.90 17.12 16.0M
2025-05-30 17.38 17.38 17.12 17.13 21.7M
2025-05-29 17.13 17.54 17.13 17.49 27.6M
2025-05-28 17.50 17.60 17.14 17.18 29.6M
2025-05-27 17.62 17.88 17.36 17.59 28.1M
2025-05-26 17.50 17.75 17.36 17.70 23.3M
2025-05-23 18.10 18.17 17.61 17.64 48.0M
2025-05-22 18.80 18.84 18.22 18.23 57.5M
2025-05-21 18.23 19.18 18.11 18.96 93.3M
2025-05-20 18.21 18.36 18.11 18.26 30.5M
2025-05-19 18.80 18.87 18.17 18.26 42.2M
2025-05-16 18.55 19.09 18.45 18.80 51.9M
2025-05-15 18.66 19.14 18.23 18.78 61.5M
2025-05-14 18.65 18.94 18.61 18.75 40.0M
2025-05-13 19.53 19.58 18.74 18.76 67.6M
2025-05-12 18.93 19.47 18.74 19.35 93.3M
2025-05-09 18.75 18.88 18.23 18.64 49.5M
2025-05-08 18.69 18.93 18.58 18.83 49.1M
2025-05-07 19.30 19.39 18.62 18.80 84.3M
2025-05-06 18.09 19.80 18.07 19.25 112.0M
2025-04-30 18.25 18.37 17.90 18.05 59.4M
2025-04-29 17.74 18.09 17.59 17.98 39.6M
2025-04-28 18.28 18.29 17.73 17.74 43.2M
2025-04-25 17.93 18.55 17.63 18.25 68.2M
2025-04-24 18.20 18.20 17.63 17.89 50.4M
2025-04-23 18.21 18.47 17.98 18.19 61.1M
2025-04-22 18.59 18.65 18.10 18.13 78.2M
2025-04-21 17.98 18.99 17.97 18.80 112.5M
2025-04-18 18.07 18.15 17.56 17.71 83.2M
2025-04-17 18.74 18.87 17.78 18.28 127.9M
2025-04-16 19.20 19.20 18.47 18.73 190.6M
2025-04-15 17.55 17.55 17.55 17.55 18.0M
2025-04-14 16.11 16.26 15.88 15.95 39.9M
2025-04-11 15.39 16.27 15.29 15.88 50.1M
2025-04-10 15.60 15.94 15.45 15.51 46.8M
2025-04-09 14.33 15.53 13.33 15.38 57.7M
2025-04-08 14.20 14.84 14.08 14.58 40.8M
2025-04-07 15.37 15.66 14.73 14.73 31.7M
2025-04-03 16.40 16.68 16.25 16.37 18.0M
2025-04-02 16.73 16.85 16.53 16.61 17.3M
2025-04-01 16.69 16.71 16.53 16.63 17.5M
2025-03-31 16.66 16.70 16.19 16.49 26.6M
2025-03-28 16.87 17.04 16.65 16.75 20.9M
2025-03-27 16.90 17.18 16.75 16.92 23.8M
2025-03-26 16.68 17.12 16.67 17.02 25.7M
2025-03-25 17.00 17.06 16.76 16.83 26.9M
2025-03-24 17.27 17.32 16.48 16.93 39.8M
2025-03-21 17.80 17.83 17.15 17.16 44.9M
2025-03-20 17.98 18.14 17.80 17.84 35.4M
2025-03-19 18.58 18.58 18.00 18.04 51.0M
2025-03-18 18.58 18.95 18.58 18.63 47.5M
2025-03-17 18.41 18.66 18.30 18.58 45.4M
2025-03-14 18.30 18.43 17.75 18.39 64.4M
2025-03-13 19.50 19.50 18.30 18.32 85.0M
2025-03-12 19.65 19.87 19.28 19.55 74.4M
2025-03-11 19.32 19.65 19.04 19.48 68.6M
2025-03-10 19.22 19.99 19.03 19.77 82.8M
2025-03-07 19.85 20.32 18.99 19.48 112.1M
2025-03-06 19.61 20.60 19.56 20.25 144.3M
2025-03-05 19.52 20.03 19.13 19.54 127.7M
2025-03-04 19.50 21.88 18.82 20.23 196.2M
2025-03-03 20.80 22.67 20.11 20.91 265.2M
2025-02-28 18.90 20.80 18.33 20.80 249.0M
2025-02-27 18.51 19.50 18.51 18.91 119.8M
2025-02-26 18.30 18.80 18.15 18.44 76.1M
2025-02-25 18.26 18.58 17.96 18.08 72.6M
2025-02-24 18.00 19.77 17.69 18.78 112.4M
2025-02-21 17.83 18.38 17.53 18.14 77.0M
2025-02-20 18.49 18.55 17.82 17.99 65.6M
2025-02-19 18.00 18.40 17.70 18.40 85.2M
2025-02-18 17.79 18.77 17.63 18.49 126.2M
2025-02-17 18.00 18.25 17.44 17.70 86.0M
2025-02-14 18.20 18.93 17.94 18.08 100.1M
2025-02-13 18.35 20.00 18.35 18.69 147.7M
2025-02-12 17.18 18.68 17.13 18.30 115.5M
2025-02-11 17.48 17.65 17.11 17.31 61.8M
2025-02-10 17.15 17.52 16.90 17.48 81.2M
2025-02-07 17.05 17.55 16.86 17.18 130.5M
2025-02-06 15.25 16.82 15.15 16.82 91.1M
2025-02-05 15.15 15.48 15.12 15.29 31.2M
2025-01-27 15.64 15.64 14.95 14.96 32.6M
2025-01-24 15.37 15.57 15.21 15.50 36.9M
2025-01-23 15.65 16.02 15.42 15.42 51.1M
2025-01-22 16.17 16.17 15.35 15.44 66.9M
2025-01-21 16.77 16.86 16.18 16.32 64.8M
2025-01-20 16.54 17.07 16.00 16.74 111.2M
2025-01-17 15.61 16.87 15.54 16.54 122.7M
2025-01-16 15.86 16.10 15.51 15.66 47.2M
2025-01-15 15.78 16.09 15.49 15.82 61.2M
2025-01-14 14.89 15.81 14.80 15.81 54.7M
2025-01-13 14.85 14.97 14.59 14.83 35.1M
2025-01-10 15.53 15.98 15.06 15.07 59.8M
2025-01-09 15.15 15.87 15.10 15.57 76.0M
2025-01-08 15.00 15.35 14.61 15.22 43.2M
2025-01-07 14.96 15.20 14.81 15.17 36.3M
2025-01-06 14.60 15.31 14.43 14.97 48.5M
2025-01-03 15.28 15.42 14.61 14.65 41.4M
2025-01-02 15.67 15.85 15.01 15.28 39.9M