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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 31.00 | 31.25 | 29.56 | 31.00 | +3.64% | 6.84 | 8.67% |
| 2025-09-16 | 27.50 | 29.91 | 27.10 | 29.91 | +10.00% | 3.09 | 4.15% |
| 2025-09-15 | 27.71 | 28.15 | 27.00 | 27.19 | -1.34% | 2.04 | 2.86% |
| 2025-09-12 | 27.80 | 29.46 | 27.20 | 27.56 | +0.80% | 3.40 | 4.64% |
| 2025-09-11 | 26.77 | 28.32 | 26.50 | 27.34 | +2.13% | 2.78 | 3.91% |
| 2025-09-10 | 27.20 | 27.58 | 26.53 | 26.77 | -1.83% | 1.94 | 2.78% |
| 2025-09-09 | 27.30 | 27.67 | 26.86 | 27.27 | -0.22% | 2.81 | 3.99% |
| 2025-09-08 | 25.16 | 27.67 | 25.16 | 27.33 | +7.09% | 5.09 | 7.38% |
| 2025-09-05 | 23.20 | 25.52 | 22.94 | 25.52 | +10.00% | 3.01 | 4.73% |
| 2025-09-04 | 24.53 | 24.89 | 22.72 | 23.20 | -5.54% | 2.24 | 3.63% |
| 2025-09-03 | 25.26 | 25.82 | 24.31 | 24.56 | -2.15% | 1.95 | 3.01% |
| 2025-09-02 | 24.86 | 25.50 | 24.36 | 25.10 | +1.05% | 2.67 | 4.15% |
| 2025-09-01 | 25.46 | 26.00 | 24.38 | 24.84 | -2.44% | 3.18 | 4.91% |
| 2025-08-29 | 25.05 | 26.82 | 24.20 | 25.46 | -0.35% | 4.89 | 7.35% |
| 2025-08-28 | 24.84 | 25.60 | 24.44 | 25.55 | +3.02% | 1.84 | 2.86% |
| 2025-08-27 | 25.77 | 26.17 | 24.80 | 24.80 | -3.76% | 2.02 | 3.05% |
| 2025-08-26 | 25.70 | 26.65 | 24.94 | 25.77 | +0.04% | 2.79 | 4.17% |
| 2025-08-25 | 25.62 | 25.94 | 24.71 | 25.76 | +0.78% | 2.74 | 4.17% |
| 2025-08-22 | 26.49 | 27.39 | 25.28 | 25.56 | -1.12% | 3.45 | 5.16% |
| 2025-08-21 | 26.46 | 27.10 | 25.66 | 25.85 | -1.86% | 2.63 | 3.88% |