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 |
|---|---|---|---|---|---|---|---|
| 2025-05-27 | 27.94 | 27.94 | 27.27 | 27.50 | -1.19% | 0.72 | 1.35% |
| 2025-05-26 | 27.56 | 28.11 | 27.56 | 27.83 | +0.83% | 0.70 | 1.30% |
| 2025-05-23 | 28.20 | 28.50 | 27.50 | 27.60 | -2.09% | 1.31 | 2.43% |
| 2025-05-22 | 28.95 | 29.20 | 28.10 | 28.19 | -3.36% | 1.21 | 2.19% |
| 2025-05-21 | 29.52 | 29.99 | 28.91 | 29.17 | -2.11% | 0.91 | 1.61% |
| 2025-05-20 | 29.00 | 30.35 | 29.00 | 29.80 | +2.02% | 1.33 | 2.29% |
| 2025-05-19 | 29.00 | 29.43 | 28.83 | 29.21 | -0.27% | 0.56 | 1.00% |
| 2025-05-16 | 29.39 | 29.57 | 29.11 | 29.29 | -0.34% | 0.52 | 0.92% |
| 2025-05-15 | 29.88 | 29.88 | 29.12 | 29.39 | -0.68% | 0.57 | 1.00% |
| 2025-05-14 | 29.74 | 29.98 | 29.29 | 29.59 | -0.40% | 0.76 | 1.33% |
| 2025-05-13 | 30.59 | 30.59 | 29.63 | 29.71 | -2.01% | 1.26 | 2.17% |
| 2025-05-12 | 30.88 | 31.18 | 30.00 | 30.32 | +0.66% | 1.55 | 2.62% |
| 2025-05-09 | 31.55 | 31.70 | 29.90 | 30.12 | -2.96% | 1.32 | 2.24% |
| 2025-05-08 | 30.93 | 31.37 | 30.81 | 31.04 | 0.00% | 1.16 | 1.93% |
| 2025-05-07 | 30.77 | 31.48 | 30.22 | 31.04 | +1.50% | 1.92 | 3.21% |
| 2025-05-06 | 29.18 | 30.98 | 29.12 | 30.58 | +4.80% | 1.64 | 2.82% |