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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 25.80 | 27.52 | 25.71 | 26.34 | +0.50% | 2.50 | 3.64% |
| 2025-08-19 | 25.90 | 26.84 | 25.61 | 26.21 | +0.04% | 2.51 | 3.70% |
| 2025-08-18 | 25.14 | 26.99 | 25.01 | 26.20 | +4.17% | 3.95 | 5.89% |
| 2025-08-15 | 24.75 | 25.34 | 23.50 | 25.15 | +1.53% | 4.65 | 7.30% |
| 2025-08-14 | 23.12 | 25.00 | 22.80 | 24.77 | +6.81% | 4.49 | 7.12% |
| 2025-08-13 | 22.34 | 23.45 | 21.68 | 23.19 | +4.32% | 4.38 | 7.48% |
| 2025-08-12 | 21.22 | 22.58 | 21.20 | 22.23 | +3.68% | 3.82 | 6.73% |
| 2025-08-11 | 23.12 | 23.46 | 21.44 | 21.44 | -9.99% | 1.55 | 2.75% |
| 2025-08-08 | 23.20 | 24.07 | 23.20 | 23.82 | +1.45% | 2.49 | 4.07% |
| 2025-08-07 | 23.50 | 24.37 | 23.30 | 23.48 | -1.80% | 3.31 | 5.41% |
| 2025-08-06 | 24.30 | 24.53 | 23.20 | 23.91 | -4.36% | 5.27 | 8.60% |
| 2025-08-05 | 23.70 | 25.80 | 23.51 | 25.00 | +5.22% | 5.74 | 8.91% |
| 2025-08-04 | 21.56 | 24.00 | 21.50 | 23.76 | +8.49% | 3.73 | 6.16% |
| 2025-08-01 | 21.39 | 22.70 | 21.10 | 21.90 | +2.05% | 1.91 | 3.35% |
| 2025-07-31 | 20.03 | 21.90 | 20.03 | 21.46 | +7.19% | 2.78 | 5.03% |
| 2025-07-30 | 19.48 | 20.15 | 19.48 | 20.02 | +2.46% | 1.19 | 2.31% |
| 2025-07-29 | 20.00 | 20.10 | 19.33 | 19.54 | -2.98% | 1.21 | 2.39% |
| 2025-07-28 | 19.85 | 20.37 | 19.60 | 20.14 | +2.23% | 1.11 | 2.14% |
| 2025-07-25 | 20.00 | 20.00 | 19.40 | 19.70 | -1.94% | 1.25 | 2.46% |
| 2025-07-24 | 20.30 | 20.90 | 19.61 | 20.09 | -1.03% | 1.70 | 3.27% |