震有科技 sh.688418
51.88
+3.99%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 50.89 | 52.30 | 48.48 | 51.88 | +3.99% | 3.33 | 3.43% |
| 2026-05-22 | 50.33 | 51.45 | 49.03 | 49.89 | +2.23% | 2.81 | 2.91% |
| 2026-05-21 | 51.00 | 53.50 | 48.59 | 48.80 | -4.52% | 4.35 | 4.39% |
| 2026-05-20 | 50.45 | 51.58 | 49.30 | 51.11 | +1.83% | 3.10 | 3.19% |
| 2026-05-19 | 50.26 | 51.00 | 48.65 | 50.19 | -0.46% | 2.52 | 2.63% |
| 2026-05-18 | 50.24 | 51.82 | 49.25 | 50.42 | +0.58% | 3.42 | 3.52% |
| 2026-05-15 | 52.58 | 53.00 | 49.33 | 50.13 | -4.64% | 4.53 | 4.61% |
| 2026-05-14 | 52.75 | 53.97 | 51.88 | 52.57 | -0.36% | 4.52 | 4.44% |
| 2026-05-13 | 52.14 | 53.30 | 51.58 | 52.76 | +0.19% | 3.73 | 3.70% |
| 2026-05-12 | 53.20 | 53.80 | 51.70 | 52.66 | -1.77% | 4.18 | 4.13% |
| 2026-05-11 | 53.80 | 54.69 | 52.33 | 53.61 | -1.09% | 5.53 | 5.37% |
| 2026-05-08 | 50.20 | 54.48 | 50.17 | 54.20 | +6.67% | 6.67 | 6.60% |
| 2026-05-07 | 48.82 | 52.12 | 48.70 | 50.81 | +4.40% | 4.85 | 4.97% |
| 2026-05-06 | 47.30 | 50.51 | 47.30 | 48.67 | +3.49% | 5.41 | 5.77% |
| 2026-04-30 | 42.01 | 47.89 | 42.00 | 47.03 | +10.79% | 6.61 | 7.40% |
| 2026-04-29 | 41.47 | 43.20 | 41.10 | 42.45 | +1.53% | 2.39 | 2.94% |
| 2026-04-28 | 44.68 | 44.85 | 41.67 | 41.81 | -6.42% | 3.60 | 4.37% |
| 2026-04-27 | 44.73 | 45.21 | 43.50 | 44.68 | -0.60% | 2.69 | 3.13% |
| 2026-04-24 | 46.45 | 46.45 | 43.46 | 44.95 | -3.73% | 5.10 | 5.94% |
| 2026-04-23 | 50.40 | 50.40 | 46.60 | 46.69 | -8.16% | 6.28 | 6.82% |