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 |
|---|---|---|---|---|---|---|---|
| 2025-06-25 | 25.44 | 26.07 | 25.25 | 25.71 | +1.54% | 1.04 | 2.11% |
| 2025-06-24 | 24.37 | 25.57 | 24.17 | 25.32 | +4.20% | 1.30 | 2.67% |
| 2025-06-23 | 23.36 | 24.33 | 23.30 | 24.30 | +3.27% | 1.12 | 2.43% |
| 2025-06-20 | 24.66 | 24.85 | 23.40 | 23.53 | -5.46% | 1.93 | 4.20% |
| 2025-06-19 | 25.88 | 26.60 | 24.62 | 24.89 | -3.08% | 1.82 | 3.73% |
| 2025-06-18 | 26.17 | 26.17 | 25.05 | 25.68 | -1.87% | 1.31 | 2.67% |
| 2025-06-17 | 27.21 | 27.26 | 25.88 | 26.17 | -4.00% | 1.20 | 2.36% |
| 2025-06-16 | 26.72 | 27.39 | 26.09 | 27.26 | +2.17% | 1.28 | 2.49% |
| 2025-06-13 | 27.64 | 27.65 | 26.02 | 26.68 | -3.51% | 1.62 | 3.15% |
| 2025-06-12 | 27.64 | 27.84 | 27.36 | 27.65 | +0.07% | 0.46 | 0.86% |
| 2025-06-11 | 27.59 | 27.98 | 27.27 | 27.63 | +0.14% | 0.72 | 1.36% |
| 2025-06-10 | 27.99 | 28.20 | 27.42 | 27.59 | -1.43% | 1.02 | 1.91% |
| 2025-06-09 | 28.63 | 28.93 | 27.67 | 27.99 | -1.86% | 1.38 | 2.53% |
| 2025-06-06 | 28.67 | 29.26 | 28.40 | 28.52 | 0.00% | 0.83 | 1.49% |
| 2025-06-05 | 28.31 | 28.57 | 28.02 | 28.52 | +0.78% | 0.72 | 1.31% |
| 2025-06-04 | 28.15 | 28.53 | 28.11 | 28.30 | +0.39% | 0.50 | 0.91% |
| 2025-06-03 | 28.00 | 28.77 | 27.96 | 28.19 | 0.00% | 0.78 | 1.43% |
| 2025-05-30 | 28.00 | 28.48 | 27.74 | 28.19 | +0.32% | 0.72 | 1.32% |
| 2025-05-29 | 27.51 | 28.23 | 27.50 | 28.10 | +2.14% | 0.76 | 1.40% |
| 2025-05-28 | 27.90 | 28.25 | 27.49 | 27.51 | +0.04% | 0.70 | 1.30% |