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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 28.20 | 28.74 | 27.85 | 28.59 | +2.11% | 3.64 | 4.45% |
| 2026-04-21 | 28.66 | 28.74 | 27.69 | 28.00 | -2.30% | 2.85 | 3.52% |
| 2026-04-20 | 28.90 | 29.16 | 28.31 | 28.66 | -1.17% | 4.28 | 5.17% |
| 2026-04-17 | 28.78 | 29.15 | 28.48 | 29.00 | +1.19% | 3.82 | 4.60% |
| 2026-04-16 | 28.13 | 28.98 | 28.08 | 28.66 | +1.67% | 4.33 | 5.29% |
| 2026-04-15 | 28.65 | 29.18 | 27.40 | 28.19 | -0.11% | 4.60 | 5.65% |
| 2026-04-14 | 27.46 | 28.27 | 27.15 | 28.22 | +2.77% | 4.82 | 6.02% |
| 2026-04-13 | 27.09 | 28.26 | 27.00 | 27.46 | +1.37% | 4.38 | 5.49% |
| 2026-04-10 | 26.80 | 27.30 | 26.76 | 27.09 | +1.08% | 3.06 | 3.93% |
| 2026-04-09 | 26.50 | 27.12 | 26.03 | 26.80 | +1.06% | 2.86 | 3.72% |
| 2026-04-08 | 26.50 | 26.88 | 26.05 | 26.52 | +1.03% | 3.59 | 4.71% |
| 2026-04-07 | 26.62 | 26.80 | 25.95 | 26.25 | -1.32% | 2.90 | 3.84% |
| 2026-04-03 | 26.50 | 26.85 | 26.01 | 26.60 | +0.38% | 2.72 | 3.58% |
| 2026-04-02 | 26.75 | 27.30 | 25.97 | 26.50 | -0.93% | 3.27 | 4.28% |
| 2026-04-01 | 26.65 | 27.20 | 26.31 | 26.75 | +1.36% | 2.13 | 2.76% |
| 2026-03-31 | 27.30 | 27.31 | 26.24 | 26.39 | -3.33% | 2.65 | 3.45% |
| 2026-03-30 | 27.85 | 28.16 | 27.00 | 27.30 | -2.43% | 2.70 | 3.44% |
| 2026-03-27 | 27.21 | 28.41 | 26.90 | 27.98 | +1.19% | 3.34 | 4.16% |
| 2026-03-26 | 28.22 | 28.32 | 27.20 | 27.65 | -1.21% | 2.94 | 3.68% |
| 2026-03-25 | 27.53 | 28.30 | 27.01 | 27.99 | +1.78% | 4.73 | 5.94% |