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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 31.50 | 31.66 | 30.26 | 31.07 | -1.43% | 1.23 | 1.54% |
| 2025-10-22 | 32.28 | 32.35 | 31.19 | 31.52 | -2.72% | 1.35 | 1.65% |
| 2025-10-21 | 31.19 | 32.70 | 30.80 | 32.40 | +3.88% | 2.47 | 3.00% |
| 2025-10-20 | 32.20 | 33.15 | 30.80 | 31.19 | -1.92% | 2.15 | 2.60% |
| 2025-10-17 | 32.02 | 33.18 | 31.10 | 31.80 | -0.59% | 2.02 | 2.43% |
| 2025-10-16 | 31.50 | 32.80 | 31.15 | 31.99 | +1.98% | 2.10 | 2.54% |
| 2025-10-15 | 31.72 | 31.86 | 30.76 | 31.37 | -0.03% | 1.59 | 1.96% |
| 2025-10-14 | 32.94 | 33.49 | 30.99 | 31.38 | -4.74% | 1.98 | 2.36% |
| 2025-10-13 | 31.80 | 33.00 | 31.27 | 32.94 | +0.43% | 1.99 | 2.40% |
| 2025-10-10 | 33.50 | 33.55 | 32.63 | 32.80 | -1.94% | 1.14 | 1.34% |
| 2025-10-09 | 33.50 | 33.70 | 32.50 | 33.45 | +0.75% | 2.22 | 2.59% |
| 2025-09-30 | 34.32 | 34.48 | 32.85 | 33.20 | -3.74% | 2.57 | 2.98% |
| 2025-09-29 | 34.18 | 34.99 | 33.60 | 34.49 | +0.85% | 3.39 | 3.83% |
| 2025-09-26 | 35.17 | 35.39 | 33.60 | 34.20 | -2.73% | 2.13 | 2.42% |
| 2025-09-25 | 35.34 | 36.61 | 34.08 | 35.16 | -0.51% | 4.14 | 4.56% |
| 2025-09-24 | 36.02 | 36.20 | 34.66 | 35.34 | -2.89% | 5.05 | 5.54% |
| 2025-09-23 | 33.50 | 36.39 | 33.50 | 36.39 | +10.01% | 8.52 | 9.25% |
| 2025-09-22 | 32.84 | 33.76 | 31.47 | 33.08 | +0.92% | 3.76 | 4.47% |
| 2025-09-19 | 31.84 | 33.19 | 31.36 | 32.78 | -0.61% | 4.21 | 5.00% |
| 2025-09-18 | 31.03 | 33.23 | 31.03 | 32.98 | +6.39% | 7.09 | 8.48% |