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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 26.78 | 27.37 | 26.39 | 26.85 | +0.56% | 1.56 | 3.01% |
| 2025-07-22 | 26.89 | 27.30 | 26.49 | 26.70 | -0.71% | 1.10 | 2.13% |
| 2025-07-21 | 26.98 | 27.46 | 26.46 | 26.89 | -0.33% | 1.25 | 2.42% |
| 2025-07-18 | 27.20 | 27.39 | 26.67 | 26.98 | +0.04% | 1.04 | 2.01% |
| 2025-07-17 | 26.41 | 27.28 | 26.41 | 26.97 | +1.20% | 1.06 | 2.03% |
| 2025-07-16 | 26.67 | 27.19 | 26.40 | 26.65 | -0.04% | 1.05 | 2.03% |
| 2025-07-15 | 26.25 | 27.09 | 26.10 | 26.66 | +1.56% | 1.85 | 3.61% |
| 2025-07-14 | 25.60 | 26.40 | 25.22 | 26.25 | +2.90% | 1.45 | 2.92% |
| 2025-07-11 | 25.40 | 25.86 | 25.04 | 25.51 | +0.63% | 0.73 | 1.48% |
| 2025-07-10 | 25.30 | 25.80 | 25.07 | 25.35 | 0.00% | 0.69 | 1.43% |
| 2025-07-09 | 25.78 | 25.80 | 25.24 | 25.35 | -1.67% | 0.66 | 1.35% |
| 2025-07-08 | 25.40 | 26.02 | 25.16 | 25.78 | +1.50% | 0.87 | 1.76% |
| 2025-07-07 | 25.19 | 25.69 | 25.03 | 25.40 | +0.40% | 0.63 | 1.28% |
| 2025-07-04 | 25.49 | 25.93 | 25.01 | 25.30 | -1.17% | 1.13 | 2.30% |
| 2025-07-03 | 25.50 | 26.35 | 25.40 | 25.60 | +0.39% | 0.89 | 1.79% |
| 2025-07-02 | 26.22 | 26.38 | 25.30 | 25.50 | -3.23% | 0.92 | 1.86% |
| 2025-07-01 | 26.47 | 26.64 | 26.10 | 26.35 | -0.42% | 0.77 | 1.52% |
| 2025-06-30 | 25.81 | 26.55 | 25.48 | 26.46 | +2.52% | 1.06 | 2.10% |
| 2025-06-27 | 25.80 | 26.25 | 25.54 | 25.81 | +0.43% | 1.15 | 2.32% |
| 2025-06-26 | 25.65 | 26.49 | 25.57 | 25.70 | -0.04% | 1.33 | 2.64% |