晶华新材 sh.603683
27.50
+1.10%
2026-05-25
上海证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 27.20 | 27.57 | 26.81 | 27.50 | +1.10% | 2.34 | 2.98% |
| 2026-05-22 | 27.70 | 27.77 | 26.79 | 27.20 | -1.98% | 2.84 | 3.62% |
| 2026-05-21 | 28.05 | 28.46 | 27.43 | 27.75 | -1.00% | 3.59 | 4.45% |
| 2026-05-20 | 27.93 | 28.25 | 27.70 | 28.03 | +0.14% | 1.83 | 2.27% |
| 2026-05-19 | 27.60 | 28.30 | 27.40 | 27.99 | +1.41% | 2.06 | 2.56% |
| 2026-05-18 | 28.13 | 28.46 | 27.30 | 27.60 | -2.40% | 2.89 | 3.61% |
| 2026-05-15 | 27.80 | 28.73 | 27.71 | 28.28 | +1.07% | 2.85 | 3.50% |
| 2026-05-14 | 28.30 | 28.38 | 27.58 | 27.98 | -1.48% | 2.62 | 3.25% |
| 2026-05-13 | 28.57 | 29.10 | 28.00 | 28.40 | -0.59% | 4.38 | 5.33% |
| 2026-05-12 | 28.23 | 28.62 | 27.62 | 28.57 | +1.20% | 3.36 | 4.13% |
| 2026-05-11 | 28.99 | 29.20 | 27.55 | 28.23 | -2.52% | 4.38 | 5.42% |
| 2026-05-08 | 29.74 | 30.04 | 28.65 | 28.96 | -2.66% | 4.47 | 5.30% |
| 2026-05-07 | 29.98 | 30.35 | 28.90 | 29.75 | +0.37% | 3.44 | 4.03% |
| 2026-05-06 | 29.19 | 30.20 | 29.03 | 29.64 | +2.67% | 4.17 | 4.88% |
| 2026-04-30 | 28.48 | 29.10 | 28.15 | 28.87 | +1.37% | 3.83 | 4.61% |
| 2026-04-29 | 27.86 | 29.05 | 27.60 | 28.48 | +2.23% | 3.60 | 4.38% |
| 2026-04-28 | 27.90 | 28.19 | 27.10 | 27.86 | -0.14% | 2.64 | 3.30% |
| 2026-04-27 | 28.04 | 28.29 | 27.56 | 27.90 | -1.41% | 2.82 | 3.52% |
| 2026-04-24 | 28.90 | 29.30 | 27.62 | 28.30 | -1.63% | 4.19 | 5.13% |
| 2026-04-23 | 28.75 | 29.06 | 28.35 | 28.77 | +0.63% | 5.03 | 6.08% |