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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 26.64 | 28.12 | 26.55 | 27.91 | +4.26% | 4.60 | 5.88% |
| 2026-01-16 | 27.77 | 27.78 | 26.55 | 26.77 | -3.36% | 2.68 | 3.49% |
| 2026-01-15 | 26.97 | 27.95 | 26.69 | 27.70 | +2.67% | 2.98 | 3.79% |
| 2026-01-14 | 27.37 | 28.36 | 26.66 | 26.98 | -2.07% | 4.91 | 6.29% |
| 2026-01-13 | 26.44 | 27.90 | 26.00 | 27.55 | +4.16% | 5.66 | 7.26% |
| 2026-01-12 | 26.70 | 27.50 | 26.13 | 26.45 | -1.23% | 2.83 | 3.73% |
| 2026-01-09 | 26.27 | 27.30 | 26.03 | 26.78 | +0.87% | 3.05 | 3.99% |
| 2026-01-08 | 26.74 | 27.24 | 26.13 | 26.55 | -1.15% | 2.37 | 3.13% |
| 2026-01-07 | 25.60 | 27.97 | 25.52 | 26.86 | +5.62% | 5.70 | 7.47% |
| 2026-01-06 | 25.64 | 26.04 | 25.39 | 25.43 | -0.63% | 1.40 | 1.91% |
| 2026-01-05 | 25.65 | 26.38 | 25.48 | 25.59 | +0.04% | 2.09 | 2.83% |
| 2025-12-31 | 26.05 | 26.06 | 25.45 | 25.58 | -1.80% | 0.93 | 1.26% |
| 2025-12-30 | 26.07 | 26.57 | 25.65 | 26.05 | -0.95% | 1.95 | 2.62% |
| 2025-12-29 | 26.07 | 27.08 | 26.00 | 26.30 | +0.31% | 2.00 | 2.65% |
| 2025-12-26 | 26.30 | 27.03 | 26.02 | 26.22 | -0.57% | 2.23 | 2.96% |
| 2025-12-25 | 26.65 | 26.80 | 25.90 | 26.37 | -1.53% | 1.91 | 2.54% |
| 2025-12-24 | 27.04 | 27.08 | 26.50 | 26.78 | -0.96% | 1.80 | 2.35% |
| 2025-12-23 | 27.45 | 27.72 | 26.45 | 27.04 | -2.38% | 1.74 | 2.26% |
| 2025-12-22 | 27.81 | 28.19 | 27.44 | 27.70 | -0.40% | 1.35 | 1.70% |
| 2025-12-19 | 27.10 | 27.89 | 26.63 | 27.81 | +2.70% | 1.51 | 1.93% |