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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 28.90 | 30.35 | 28.01 | 29.98 | +0.33% | 4.06 | 7.18% |
| 2025-08-19 | 30.27 | 30.65 | 29.65 | 29.88 | -1.39% | 2.38 | 4.12% |
| 2025-08-18 | 29.98 | 30.50 | 29.79 | 30.30 | +0.36% | 3.50 | 6.04% |
| 2025-08-15 | 29.66 | 30.27 | 29.60 | 30.19 | +1.68% | 1.99 | 3.45% |
| 2025-08-14 | 30.90 | 31.10 | 29.50 | 29.69 | -4.19% | 2.79 | 4.84% |
| 2025-08-13 | 30.48 | 31.47 | 30.48 | 30.99 | +1.31% | 2.37 | 3.96% |
| 2025-08-12 | 32.25 | 32.25 | 30.50 | 30.59 | -5.59% | 3.98 | 6.65% |
| 2025-08-11 | 32.00 | 32.58 | 31.70 | 32.40 | +2.73% | 3.46 | 5.58% |
| 2025-08-08 | 31.41 | 32.12 | 31.15 | 31.54 | -0.19% | 3.21 | 5.27% |
| 2025-08-07 | 30.64 | 32.01 | 30.00 | 31.60 | +3.13% | 4.17 | 6.89% |
| 2025-08-06 | 30.42 | 30.85 | 30.18 | 30.64 | +0.29% | 2.01 | 3.43% |
| 2025-08-05 | 31.00 | 31.82 | 30.30 | 30.55 | -0.71% | 3.82 | 6.40% |
| 2025-08-04 | 29.83 | 31.37 | 29.72 | 30.77 | +3.05% | 3.99 | 6.72% |
| 2025-08-01 | 27.52 | 30.80 | 27.48 | 29.86 | +7.95% | 5.25 | 9.23% |
| 2025-07-31 | 27.60 | 28.40 | 27.24 | 27.66 | +0.73% | 2.54 | 4.73% |
| 2025-07-30 | 27.25 | 27.68 | 26.80 | 27.46 | +1.25% | 1.75 | 3.34% |
| 2025-07-29 | 27.00 | 27.30 | 26.67 | 27.12 | +0.33% | 1.04 | 1.99% |
| 2025-07-28 | 26.66 | 27.30 | 26.52 | 27.03 | +0.93% | 1.17 | 2.25% |
| 2025-07-25 | 26.79 | 26.88 | 26.36 | 26.78 | -0.11% | 0.93 | 1.82% |
| 2025-07-24 | 26.88 | 27.09 | 26.70 | 26.81 | -0.15% | 0.96 | 1.86% |