当前位置: 爱股网 > 股票行情 > 悦安新材(688786)股票行情

悦安新材(688786)股票行情

悦安新材(688786)

股票行情

实时大单

刷新分时图 5分钟k线 15分钟k线 30分钟k线日k线周k线月k线

悦安新材(688786)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
2026-03-26	30.39	29.54	-0.89	-2.92%	29.38	30.58	19766	5905.96	1.37%	0.00
2026-03-25	30.06	30.43	0.54	1.81%	30.06	31.10	24752	7596.48	1.72%	0.00
2026-03-24	29.88	29.89	0.83	2.86%	28.52	29.89	36705	10774.47	2.55%	0.00
2026-03-23	31.43	29.06	-2.95	-9.22%	28.52	31.43	54170	16231.81	3.77%	0.00
2026-03-20	33.11	32.01	-1.26	-3.79%	31.84	33.63	33525	10920.34	2.33%	0.00
2026-03-19	33.60	33.27	-0.73	-2.15%	32.88	34.24	29583	9894.66	2.06%	0.00
2026-03-18	33.08	34.00	0.92	2.78%	32.88	34.25	32224	10872.77	2.24%	0.00
2026-03-17	36.08	33.08	-2.71	-7.57%	32.95	36.08	71295	24191.22	4.96%	0.00
2026-03-16	33.85	35.79	1.79	5.26%	32.94	35.88	57896	20067.68	4.03%	0.00
2026-03-13	34.28	34.00	-0.18	-0.53%	33.49	34.30	26234	8897.17	1.82%	0.00
2026-03-12	34.74	34.18	-0.92	-2.62%	33.59	35.01	40201	13689.04	2.80%	0.00
2026-03-11	35.68	35.10	-0.48	-1.35%	34.86	36.24	33889	12027.88	2.36%	0.00
2026-03-10	33.88	35.58	1.59	4.68%	33.88	35.65	47087	16535.08	3.27%	0.00
2026-03-09	33.32	33.99	-0.21	-0.61%	32.56	34.14	43188	14312.29	3.00%	0.00
2026-03-06	33.58	34.20	-0.58	-1.67%	33.51	34.77	40888	13989.00	2.84%	0.00
2026-03-05	36.24	34.78	-0.82	-2.30%	34.44	36.36	51801	18160.85	3.60%	0.00
2026-03-04	33.20	35.60	1.61	4.74%	33.17	36.68	93942	33189.47	6.53%	0.00
2026-03-03	36.39	33.99	-2.52	-6.90%	33.70	36.95	92926	32301.76	6.46%	0.00
2026-03-02	36.69	36.51	-0.36	-0.98%	35.70	37.94	90406	33139.38	6.29%	0.00
2026-02-27	38.46	36.87	-2.23	-5.70%	36.80	39.05	130397	48952.93	9.07%	0.00
2026-02-26	33.19	39.10	6.52	20.01%	33.08	39.10	109651	41114.45	7.63%	0.00
2026-02-25	32.44	32.58	0.30	0.93%	31.79	32.88	24493	7927.99	1.70%	0.00
2026-02-24	31.21	32.28	1.40	4.53%	31.19	32.73	28020	8996.22	1.95%	0.00
2026-02-13	31.30	30.88	-0.50	-1.59%	30.83	31.48	16767	5230.84	1.17%	0.00
2026-02-12	31.28	31.38	0.10	0.32%	31.00	31.60	16697	5243.26	1.16%	0.00
2026-02-11	30.73	31.28	0.32	1.03%	30.73	31.68	16536	5186.12	1.15%	0.00
2026-02-10	31.19	30.96	-0.22	-0.71%	30.62	31.55	18046	5596.30	1.25%	0.00
2026-02-09	30.97	31.18	0.21	0.68%	30.78	31.55	16101	5020.35	1.12%	0.00
2026-02-06	30.30	30.97	0.57	1.88%	29.95	31.48	24051	7443.60	1.67%	0.00
2026-02-05	31.11	30.40	-0.71	-2.28%	30.32	31.19	18086	5538.43	1.26%	0.00
2026-02-04	31.49	31.11	-0.23	-0.73%	30.65	31.80	25245	7870.74	1.76%	0.00
2026-02-03	30.32	31.34	1.12	3.71%	30.26	31.78	33816	10552.97	2.35%	0.00
2026-02-02	31.26	30.22	-1.60	-5.03%	30.10	31.82	41559	12801.94	2.89%	0.00
2026-01-30	33.03	31.82	-1.37	-4.13%	31.15	33.20	45831	14605.26	3.19%	0.00
2026-01-29	31.35	33.19	1.93	6.17%	30.91	33.19	61717	20121.74	4.29%	0.00
2026-01-28	31.56	31.26	-0.38	-1.20%	30.71	31.66	26718	8307.41	1.86%	0.00
2026-01-27	30.88	31.64	0.69	2.23%	30.58	31.77	37434	11728.76	2.60%	0.00
2026-01-26	32.97	30.95	-2.00	-6.07%	30.51	32.99	58831	18380.49	4.09%	0.00
2026-01-23	32.63	32.95	0.66	2.04%	32.00	33.29	29029	9486.41	2.02%	0.00
2026-01-22	32.02	32.29	0.29	0.91%	32.00	32.95	24845	8079.04	1.73%	0.00
2026-01-21	31.40	32.00	0.54	1.72%	31.11	32.50	29783	9542.23	2.07%	0.00
2026-01-20	30.90	31.46	0.56	1.81%	30.70	31.68	29730	9314.77	2.07%	0.00
2026-01-19	30.89	30.90	0.04	0.13%	30.51	31.49	19886	6190.93	1.38%	0.00
2026-01-16	30.98	30.86	-0.10	-0.32%	30.74	31.15	15071	4665.73	1.05%	0.00
2026-01-15	30.25	30.96	0.81	2.69%	30.00	31.42	30817	9513.88	2.14%	0.00
2026-01-14	30.17	30.15	-0.41	-1.34%	29.80	31.13	33079	10099.10	2.30%	0.00
2026-01-13	31.00	30.56	-0.29	-0.94%	30.48	31.50	29283	9008.11	2.04%	0.00
2026-01-12	30.73	30.85	0.22	0.72%	29.97	31.10	34824	10678.15	2.42%	0.00
2026-01-09	30.43	30.63	0.23	0.76%	30.30	31.17	24477	7513.00	1.70%	0.00
2026-01-08	30.17	30.40	0.20	0.66%	29.91	30.66	26768	8100.67	1.86%	0.00
2026-01-07	29.21	30.20	0.81	2.76%	29.21	30.38	29632	8864.59	2.06%	11.87
2026-01-06	29.98	29.39	-0.56	-1.87%	29.26	30.00	24527	7238.74	1.71%	0.00
2026-01-05	28.30	29.95	1.74	6.17%	28.30	30.11	45576	13456.19	3.17%	0.00
2025-12-31	28.20	28.21	0.31	1.11%	27.76	28.37	13381	3750.08	0.93%	0.00
2025-12-30	28.22	27.90	-0.21	-0.75%	27.85	28.41	15119	4242.92	1.05%	0.00
2025-12-29	28.80	28.11	-0.42	-1.47%	27.92	28.80	18029	5090.50	1.25%	0.00
2025-12-26	28.44	28.53	-0.07	-0.24%	28.16	29.03	23553	6741.80	1.64%	0.00
2025-12-25	28.09	28.60	0.52	1.85%	27.72	28.66	14134	3999.18	0.98%	0.00
2025-12-24	27.45	28.08	0.54	1.96%	27.27	28.08	14015	3899.23	0.97%	0.00
2025-12-23	27.50	27.54	0.27	0.99%	27.24	27.90	13231	3657.77	0.92%	0.00
2025-12-22	27.20	27.27	0.02	0.07%	27.19	27.64	13323	3657.80	0.93%	0.00
2025-12-19	26.96	27.25	0.27	1.00%	26.96	28.55	17910	4979.43	1.25%	0.00
2025-12-18	26.57	26.98	0.23	0.86%	26.52	27.22	10613	2864.80	0.74%	0.00
2025-12-17	26.58	26.75	0.17	0.64%	25.98	26.78	14155	3731.10	0.98%	0.00
2025-12-16	27.50	26.58	-0.90	-3.28%	26.45	27.50	15536	4154.50	1.08%	0.00
2025-12-15	27.12	27.48	0.36	1.33%	26.85	28.00	15829	4359.05	1.10%	0.00
2025-12-12	27.01	27.12	0.08	0.30%	26.88	27.60	13009	3550.20	0.90%	0.00
2025-12-11	27.54	27.04	-0.53	-1.92%	27.00	27.91	14740	4003.56	1.03%	0.00
2025-12-10	27.30	27.57	0.10	0.36%	27.10	27.71	6344	1743.25	0.44%	0.00
2025-12-09	27.60	27.47	-0.43	-1.54%	27.35	28.02	10917	3016.67	0.76%	0.00
2025-12-08	27.37	27.90	0.55	2.01%	27.28	28.12	14536	4042.95	1.01%	0.00
2025-12-05	26.70	27.35	0.65	2.43%	26.56	27.46	7946	2155.72	0.55%	0.00
2025-12-04	27.27	26.70	-0.21	-0.78%	26.56	27.27	9850	2634.73	0.68%	0.00
2025-12-03	27.41	26.91	-0.14	-0.52%	26.70	27.41	9683	2608.69	0.67%	0.00
2025-12-02	27.21	27.05	-0.36	-1.31%	26.91	27.38	9073	2458.90	0.63%	0.00
2025-12-01	28.45	27.41	-0.77	-2.73%	27.11	28.45	24420	6722.93	1.70%	0.00
2025-11-28	27.77	28.18	0.68	2.47%	27.49	28.93	20083	5695.39	1.40%	0.00
2025-11-27	27.42	27.50	0.08	0.29%	26.95	27.78	13756	3784.80	0.96%	0.00
2025-11-26	27.36	27.42	0.09	0.33%	27.00	27.60	9816	2680.79	0.68%	0.00
2025-11-25	27.36	27.33	-0.02	-0.07%	27.03	27.88	16887	4640.49	1.17%	0.00

上证大盘股票行情在线 K线走势图

悦安新材(688786)股票查询

沪市涨幅前二十

名称	价格	涨幅▼
热景生物	132.13	20.00
益诺思	65.99	14.57
百奥赛图	92.88	12.68
百利天恒	286.78	12.46
科捷智能	24.15	12.12
益方生物	19.99	11.61
首药控股	38.82	10.72
腾景科技	294.00	10.61
必贝特	39.29	10.61
六国化工	7.43	10.07
华纳药厂	53.99	10.05
赤天化	4.27	10.05
永杉锂业	11.72	10.05
诺德股份	8.66	10.04
上实发展	5.37	10.04
苏利股份	20.74	10.03
宁波能源	7.35	10.03
祥龙电业	13.60	10.03
乐惠国际	28.12	10.02
深圳新星	25.69	10.02

深市涨幅前二十

名称	价格	涨幅▼
山东海化	6.45	10.07
黑猫股份	9.20	10.05
江特电机	10.29	10.05
法尔胜	13.48	10.04
粤海饲料	7.56	10.04
东方新能	3.84	10.03
川润股份	17.66	10.03
建设工业	25.03	10.02
安道麦A	6.48	10.02
信立泰	61.88	10.01
川能动力	16.16	10.01
万邦德	26.04	10.01
奥赛康	15.39	10.01
滨海能源	14.29	10.01
百川股份	14.41	10.00
天地在线	23.65	10.00
融捷股份	78.00	10.00
盛新锂能	42.23	10.00
赣锋锂业	79.67	10.00
九安医疗	68.64	10.00

创业板涨幅前二十

名称	价格	涨幅▼
舒泰神	27.76	20.02
海科新源	96.29	20.00
田中精机	55.63	20.00
科拓生物	18.19	19.99
鼎龙股份	53.07	17.33
新诺威	32.28	14.63
天华新能	64.01	12.99
诚达药业	46.34	12.86
金春股份	27.55	12.13
杰美特	54.88	11.77
新迅达	20.72	11.40
奥克股份	10.83	11.31
海辰药业	45.18	11.17
海特生物	38.81	10.95
万顺新材	6.61	10.35
琏升科技	12.09	9.61
江丰电子	146.02	9.30
光库科技	194.47	8.59
泰林生物	30.16	8.10
鸿富瀚	128.28	8.09