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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 27.30 | 28.07 | 26.80 | 27.50 | +2.42% | 3.77 | 4.76% |
| 2026-03-23 | 27.75 | 27.99 | 26.36 | 26.85 | -3.24% | 3.10 | 3.95% |
| 2026-03-20 | 27.53 | 28.40 | 27.42 | 27.75 | -0.18% | 3.19 | 3.98% |
| 2026-03-19 | 27.39 | 28.25 | 27.30 | 27.80 | +0.98% | 4.02 | 5.03% |
| 2026-03-18 | 26.57 | 27.68 | 25.91 | 27.53 | +3.69% | 3.43 | 4.46% |
| 2026-03-17 | 27.90 | 27.90 | 26.25 | 26.55 | -4.84% | 3.36 | 4.35% |
| 2026-03-16 | 27.70 | 28.14 | 27.04 | 27.90 | +0.98% | 4.11 | 5.21% |
| 2026-03-13 | 26.10 | 28.99 | 26.10 | 27.63 | +4.34% | 7.53 | 9.38% |
| 2026-03-12 | 27.45 | 27.45 | 26.07 | 26.48 | -2.93% | 2.69 | 3.54% |
| 2026-03-11 | 27.53 | 27.63 | 26.58 | 27.28 | +0.74% | 3.45 | 4.45% |
| 2026-03-10 | 25.50 | 27.18 | 25.30 | 27.08 | +5.99% | 5.81 | 7.65% |
| 2026-03-09 | 24.57 | 25.84 | 23.33 | 25.55 | +2.16% | 6.62 | 9.44% |
| 2026-03-06 | 23.64 | 26.00 | 23.50 | 25.01 | +5.80% | 8.22 | 11.34% |
| 2026-03-05 | 23.54 | 24.28 | 23.35 | 23.64 | +0.60% | 3.16 | 4.62% |
| 2026-03-04 | 23.39 | 23.79 | 22.88 | 23.50 | +0.43% | 1.54 | 2.29% |
| 2026-03-03 | 24.00 | 24.23 | 23.35 | 23.40 | -2.90% | 1.79 | 2.63% |
| 2026-03-02 | 24.49 | 24.55 | 23.89 | 24.10 | -2.59% | 1.66 | 2.40% |
| 2026-02-27 | 24.53 | 24.88 | 24.40 | 24.74 | +0.04% | 1.44 | 2.03% |
| 2026-02-26 | 24.92 | 24.93 | 24.47 | 24.73 | -0.48% | 1.42 | 2.00% |
| 2026-02-25 | 24.50 | 25.20 | 24.50 | 24.85 | +1.18% | 1.80 | 2.52% |