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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 50.06 | 51.80 | 49.51 | 50.84 | -0.31% | 5.36 | 5.52% |
| 2026-04-21 | 49.03 | 51.15 | 48.78 | 51.00 | +3.13% | 5.19 | 5.36% |
| 2026-04-20 | 48.39 | 49.88 | 47.72 | 49.45 | +3.73% | 6.14 | 6.51% |
| 2026-04-17 | 47.01 | 48.25 | 47.00 | 47.67 | +0.15% | 3.73 | 4.06% |
| 2026-04-16 | 47.48 | 47.90 | 46.20 | 47.60 | +0.85% | 3.99 | 4.41% |
| 2026-04-15 | 48.65 | 49.50 | 46.88 | 47.20 | -1.26% | 6.19 | 6.68% |
| 2026-04-14 | 43.00 | 48.66 | 42.40 | 47.80 | +11.92% | 7.63 | 8.59% |
| 2026-04-13 | 41.00 | 43.59 | 40.63 | 42.71 | +4.48% | 3.81 | 4.64% |
| 2026-04-10 | 42.60 | 42.99 | 40.86 | 40.88 | -2.41% | 2.27 | 2.83% |
| 2026-04-09 | 41.93 | 42.58 | 40.95 | 41.89 | -0.45% | 2.01 | 2.50% |
| 2026-04-08 | 40.26 | 42.16 | 40.20 | 42.08 | +7.62% | 3.18 | 3.98% |
| 2026-04-07 | 39.88 | 39.88 | 38.82 | 39.10 | -0.76% | 1.13 | 1.50% |
| 2026-04-03 | 39.99 | 40.79 | 39.00 | 39.40 | -0.68% | 1.57 | 2.05% |
| 2026-04-02 | 40.82 | 41.27 | 39.40 | 39.67 | -3.43% | 1.78 | 2.29% |
| 2026-04-01 | 42.20 | 42.50 | 40.68 | 41.08 | -0.82% | 2.11 | 2.66% |
| 2026-03-31 | 41.36 | 42.91 | 41.36 | 41.42 | -0.81% | 2.96 | 3.65% |
| 2026-03-30 | 40.86 | 42.45 | 40.84 | 41.76 | +0.82% | 2.95 | 3.67% |
| 2026-03-27 | 39.31 | 42.17 | 38.20 | 41.42 | +4.68% | 2.82 | 3.60% |
| 2026-03-26 | 40.59 | 40.81 | 38.57 | 39.57 | -1.52% | 1.95 | 2.56% |
| 2026-03-25 | 39.87 | 40.98 | 39.67 | 40.18 | +1.41% | 1.83 | 2.35% |