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 |
|---|---|---|---|---|---|---|---|
| 2025-05-27 | 14.17 | 15.50 | 14.16 | 15.16 | +6.64% | 2.93 | 7.56% |
| 2025-05-26 | 13.85 | 14.46 | 13.81 | 14.21 | +2.51% | 1.30 | 3.51% |
| 2025-05-23 | 13.90 | 14.24 | 13.37 | 13.86 | -0.07% | 1.85 | 5.13% |
| 2025-05-22 | 14.11 | 14.20 | 13.42 | 13.87 | -2.04% | 2.62 | 7.29% |
| 2025-05-21 | 14.48 | 14.51 | 14.16 | 14.16 | -2.13% | 1.21 | 3.24% |
| 2025-05-20 | 14.31 | 14.76 | 14.21 | 14.47 | +0.07% | 1.36 | 3.60% |
| 2025-05-19 | 13.77 | 14.54 | 13.68 | 14.46 | +4.23% | 2.06 | 5.59% |
| 2025-05-16 | 13.77 | 13.98 | 13.36 | 13.87 | -0.07% | 1.92 | 5.37% |
| 2025-05-15 | 13.91 | 13.98 | 13.55 | 13.88 | -0.21% | 1.30 | 3.62% |
| 2025-05-14 | 13.32 | 14.21 | 13.32 | 13.91 | +3.55% | 2.23 | 6.19% |
| 2025-05-13 | 13.67 | 13.67 | 13.03 | 13.44 | -1.31% | 2.29 | 6.60% |
| 2025-05-12 | 13.09 | 13.67 | 12.92 | 13.62 | +4.98% | 2.62 | 7.54% |
| 2025-05-09 | 12.57 | 13.10 | 12.52 | 12.97 | +2.43% | 1.72 | 5.17% |
| 2025-05-08 | 12.31 | 12.80 | 12.18 | 12.66 | +2.49% | 1.31 | 4.00% |
| 2025-05-07 | 12.40 | 12.68 | 12.20 | 12.35 | +0.08% | 1.53 | 4.73% |
| 2025-05-06 | 12.07 | 12.34 | 11.91 | 12.34 | +2.90% | 1.78 | 5.59% |