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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 24.90 | 25.20 | 24.26 | 24.56 | -1.25% | 2.11 | 2.98% |
| 2026-02-13 | 24.31 | 25.10 | 24.30 | 24.87 | +2.30% | 2.71 | 3.81% |
| 2026-02-12 | 24.40 | 24.68 | 24.21 | 24.31 | -0.37% | 1.11 | 1.59% |
| 2026-02-11 | 24.90 | 24.90 | 24.30 | 24.40 | -2.01% | 1.43 | 2.03% |
| 2026-02-10 | 25.49 | 25.49 | 24.65 | 24.90 | -1.43% | 2.05 | 2.86% |
| 2026-02-09 | 25.25 | 25.36 | 24.69 | 25.26 | +0.24% | 2.90 | 4.04% |
| 2026-02-06 | 25.16 | 26.06 | 24.84 | 25.20 | +0.16% | 3.55 | 4.85% |
| 2026-02-05 | 26.27 | 26.29 | 25.13 | 25.16 | -4.23% | 1.74 | 2.38% |
| 2026-02-04 | 26.12 | 26.96 | 25.92 | 26.27 | +0.31% | 3.21 | 4.22% |
| 2026-02-03 | 26.40 | 26.53 | 25.83 | 26.19 | +0.15% | 1.90 | 2.53% |
| 2026-02-02 | 26.77 | 26.79 | 25.87 | 26.15 | -2.93% | 2.84 | 3.76% |
| 2026-01-30 | 25.74 | 27.50 | 25.74 | 26.94 | +4.66% | 5.53 | 7.20% |
| 2026-01-29 | 26.85 | 26.85 | 25.71 | 25.74 | -4.21% | 2.32 | 3.10% |
| 2026-01-28 | 27.34 | 27.66 | 26.15 | 26.87 | -1.72% | 3.17 | 4.14% |
| 2026-01-27 | 27.90 | 28.42 | 26.88 | 27.34 | -4.07% | 4.97 | 6.35% |
| 2026-01-26 | 27.55 | 29.55 | 27.55 | 28.50 | +4.74% | 8.10 | 9.88% |
| 2026-01-23 | 27.31 | 27.47 | 26.70 | 27.21 | +0.18% | 3.06 | 3.96% |
| 2026-01-22 | 27.20 | 28.08 | 26.61 | 27.16 | +0.30% | 4.32 | 5.53% |
| 2026-01-21 | 26.66 | 27.40 | 26.60 | 27.08 | +0.59% | 2.78 | 3.59% |
| 2026-01-20 | 27.88 | 27.90 | 26.55 | 26.92 | -3.55% | 2.88 | 3.72% |