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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 20.00 | 20.78 | 19.80 | 20.30 | -0.49% | 1.71 | 3.26% |
| 2025-07-22 | 18.90 | 20.40 | 18.90 | 20.40 | +6.81% | 2.36 | 4.58% |
| 2025-07-21 | 18.79 | 19.19 | 18.58 | 19.10 | +2.08% | 1.62 | 3.32% |
| 2025-07-18 | 19.28 | 19.28 | 18.41 | 18.71 | -2.96% | 1.88 | 3.88% |
| 2025-07-17 | 18.05 | 19.45 | 17.72 | 19.28 | +7.11% | 2.92 | 6.03% |
| 2025-07-16 | 17.62 | 18.48 | 17.31 | 18.00 | +2.16% | 2.13 | 4.57% |
| 2025-07-15 | 17.30 | 18.09 | 17.30 | 17.62 | +0.34% | 1.70 | 3.71% |
| 2025-07-14 | 17.00 | 17.77 | 17.00 | 17.56 | +3.42% | 1.86 | 4.10% |
| 2025-07-11 | 17.65 | 17.79 | 16.96 | 16.98 | -3.80% | 2.23 | 4.96% |
| 2025-07-10 | 18.05 | 18.55 | 17.57 | 17.65 | -2.22% | 2.99 | 6.44% |
| 2025-07-09 | 16.98 | 18.57 | 16.98 | 18.05 | +6.93% | 5.48 | 11.71% |
| 2025-07-08 | 16.35 | 17.61 | 16.35 | 16.88 | +3.24% | 3.03 | 6.87% |
| 2025-07-07 | 15.80 | 16.69 | 15.60 | 16.35 | +2.83% | 1.91 | 4.53% |
| 2025-07-04 | 15.61 | 15.97 | 15.42 | 15.90 | +0.89% | 1.17 | 2.89% |
| 2025-07-03 | 15.70 | 16.09 | 15.41 | 15.76 | -0.57% | 1.27 | 3.11% |
| 2025-07-02 | 15.49 | 15.94 | 15.20 | 15.85 | +2.32% | 1.75 | 4.32% |
| 2025-07-01 | 14.56 | 15.65 | 14.39 | 15.49 | +6.10% | 2.07 | 5.33% |
| 2025-06-30 | 14.79 | 15.01 | 14.34 | 14.60 | -2.78% | 2.91 | 7.61% |
| 2025-06-27 | 14.16 | 15.47 | 14.16 | 15.02 | +6.78% | 4.00 | 10.18% |
| 2025-06-26 | 14.69 | 14.81 | 14.01 | 14.06 | -4.26% | 1.71 | 4.54% |