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 |
|---|---|---|---|---|---|---|---|
| 2025-06-25 | 15.14 | 15.21 | 14.29 | 14.69 | -2.95% | 2.37 | 6.18% |
| 2025-06-24 | 14.69 | 15.29 | 14.66 | 15.14 | +3.25% | 1.45 | 3.71% |
| 2025-06-23 | 14.55 | 14.85 | 14.31 | 14.66 | +0.75% | 0.82 | 2.15% |
| 2025-06-20 | 14.95 | 15.16 | 14.31 | 14.55 | -2.66% | 1.41 | 3.68% |
| 2025-06-19 | 15.60 | 15.70 | 14.82 | 14.95 | -4.39% | 1.00 | 2.54% |
| 2025-06-18 | 15.46 | 15.70 | 15.27 | 15.63 | 0.00% | 0.77 | 1.90% |
| 2025-06-17 | 15.99 | 16.20 | 15.56 | 15.63 | -1.19% | 1.03 | 2.50% |
| 2025-06-16 | 15.79 | 16.10 | 15.27 | 15.82 | -0.06% | 1.28 | 3.14% |
| 2025-06-13 | 15.90 | 16.57 | 15.80 | 15.83 | -0.87% | 1.23 | 2.93% |
| 2025-06-12 | 16.11 | 16.30 | 15.85 | 15.97 | -0.86% | 0.81 | 1.93% |
| 2025-06-11 | 15.87 | 16.27 | 15.80 | 16.11 | +0.50% | 1.59 | 3.80% |
| 2025-06-10 | 15.41 | 16.13 | 15.21 | 16.03 | +4.00% | 2.24 | 5.48% |
| 2025-06-09 | 14.46 | 15.62 | 14.44 | 15.41 | +6.60% | 2.14 | 5.47% |
| 2025-06-06 | 14.23 | 14.88 | 14.16 | 14.46 | +1.75% | 1.45 | 3.86% |
| 2025-06-05 | 13.94 | 14.47 | 13.87 | 14.21 | +1.92% | 1.01 | 2.72% |
| 2025-06-04 | 14.01 | 14.16 | 13.69 | 13.94 | -0.21% | 1.08 | 2.98% |
| 2025-06-03 | 14.24 | 14.49 | 13.95 | 13.97 | -1.88% | 1.47 | 3.97% |
| 2025-05-30 | 15.51 | 15.52 | 14.03 | 14.24 | -6.64% | 2.28 | 6.03% |
| 2025-05-29 | 15.28 | 15.41 | 15.03 | 15.26 | -0.13% | 1.46 | 3.70% |
| 2025-05-28 | 14.99 | 15.65 | 14.97 | 15.28 | +0.79% | 2.25 | 5.66% |