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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 27.40 | 27.75 | 26.80 | 27.08 | -1.96% | 1.31 | 1.68% |
| 2025-12-17 | 27.70 | 28.18 | 27.01 | 27.62 | -0.11% | 2.14 | 2.73% |
| 2025-12-16 | 28.90 | 29.00 | 27.26 | 27.65 | -4.16% | 1.46 | 1.84% |
| 2025-12-15 | 28.57 | 29.24 | 28.16 | 28.85 | +0.91% | 2.03 | 2.47% |
| 2025-12-12 | 28.45 | 28.66 | 28.02 | 28.59 | 0.00% | 1.40 | 1.73% |
| 2025-12-11 | 29.22 | 29.78 | 28.35 | 28.59 | -2.12% | 2.51 | 3.02% |
| 2025-12-10 | 28.50 | 29.58 | 28.28 | 29.21 | +2.38% | 3.37 | 4.06% |
| 2025-12-09 | 27.94 | 28.65 | 27.75 | 28.53 | +0.71% | 3.06 | 3.77% |
| 2025-12-08 | 26.86 | 28.78 | 26.82 | 28.33 | +4.35% | 3.96 | 4.91% |
| 2025-12-05 | 27.59 | 27.76 | 26.86 | 27.15 | -3.04% | 1.90 | 2.45% |
| 2025-12-04 | 29.50 | 29.50 | 26.80 | 28.00 | -0.36% | 3.58 | 4.55% |
| 2025-12-03 | 28.23 | 28.48 | 27.67 | 28.10 | -0.88% | 2.34 | 2.92% |
| 2025-12-02 | 27.05 | 29.54 | 26.77 | 28.35 | +4.81% | 6.43 | 8.01% |
| 2025-12-01 | 26.30 | 27.28 | 26.16 | 27.05 | +3.24% | 3.12 | 4.08% |
| 2025-11-28 | 26.00 | 26.54 | 25.80 | 26.20 | +0.73% | 2.20 | 2.94% |
| 2025-11-27 | 25.90 | 26.63 | 25.80 | 26.01 | +0.89% | 1.96 | 2.62% |
| 2025-11-26 | 26.20 | 26.72 | 25.69 | 25.78 | -0.66% | 1.64 | 2.18% |
| 2025-11-25 | 25.90 | 26.34 | 25.70 | 25.95 | +0.85% | 1.60 | 2.15% |
| 2025-11-24 | 26.30 | 26.30 | 25.02 | 25.73 | -2.54% | 2.32 | 3.17% |
| 2025-11-21 | 24.53 | 27.26 | 24.34 | 26.40 | +2.25% | 3.76 | 5.13% |