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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 26.27 | 26.27 | 25.41 | 25.82 | -2.20% | 1.92 | 2.88% |
| 2025-11-19 | 26.30 | 26.50 | 24.69 | 26.40 | +0.69% | 2.74 | 4.14% |
| 2025-11-18 | 26.92 | 26.92 | 25.68 | 26.22 | -2.53% | 2.60 | 3.85% |
| 2025-11-17 | 27.80 | 27.80 | 25.76 | 26.90 | -3.24% | 3.84 | 5.59% |
| 2025-11-14 | 29.39 | 29.40 | 27.60 | 27.80 | -5.44% | 3.91 | 5.28% |
| 2025-11-13 | 30.82 | 32.50 | 28.86 | 29.40 | -4.61% | 7.52 | 9.64% |
| 2025-11-12 | 31.00 | 31.50 | 29.71 | 30.82 | +0.78% | 6.57 | 8.29% |
| 2025-11-11 | 27.90 | 30.58 | 27.79 | 30.58 | +10.00% | 3.87 | 5.05% |
| 2025-11-10 | 27.98 | 28.40 | 27.25 | 27.80 | -0.36% | 2.17 | 3.02% |
| 2025-11-07 | 27.80 | 28.33 | 26.93 | 27.90 | 0.00% | 2.87 | 4.03% |
| 2025-11-06 | 28.49 | 28.65 | 27.70 | 27.90 | -1.97% | 3.30 | 4.54% |
| 2025-11-05 | 28.88 | 29.36 | 28.26 | 28.46 | -0.52% | 2.19 | 2.93% |
| 2025-11-04 | 29.70 | 30.18 | 28.12 | 28.61 | -3.51% | 2.20 | 2.95% |
| 2025-11-03 | 29.58 | 30.19 | 29.20 | 29.65 | +0.24% | 1.43 | 1.85% |
| 2025-10-31 | 29.80 | 30.08 | 28.96 | 29.58 | +0.10% | 1.76 | 2.31% |
| 2025-10-30 | 30.05 | 30.10 | 28.75 | 29.55 | -1.50% | 3.04 | 4.00% |
| 2025-10-29 | 31.15 | 31.20 | 29.40 | 30.00 | -3.63% | 3.06 | 3.91% |
| 2025-10-28 | 31.80 | 32.65 | 30.27 | 31.13 | -2.08% | 2.92 | 3.59% |
| 2025-10-27 | 32.00 | 32.68 | 31.26 | 31.79 | +0.19% | 2.02 | 2.45% |
| 2025-10-24 | 31.39 | 31.78 | 30.59 | 31.73 | +2.12% | 2.03 | 2.52% |