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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 39.00 | 39.85 | 37.31 | 39.62 | +4.48% | 2.86 | 3.86% |
| 2026-03-23 | 38.30 | 40.22 | 37.71 | 37.92 | -2.79% | 2.76 | 3.67% |
| 2026-03-20 | 40.78 | 41.50 | 39.01 | 39.01 | -4.11% | 2.02 | 2.61% |
| 2026-03-19 | 41.55 | 41.98 | 40.44 | 40.68 | -3.72% | 2.24 | 2.83% |
| 2026-03-18 | 40.00 | 42.45 | 39.39 | 42.25 | +6.80% | 2.84 | 3.60% |
| 2026-03-17 | 41.08 | 41.50 | 39.44 | 39.56 | -3.06% | 1.77 | 2.28% |
| 2026-03-16 | 40.80 | 41.16 | 39.93 | 40.81 | +1.42% | 1.93 | 2.47% |
| 2026-03-13 | 41.20 | 41.88 | 40.15 | 40.24 | -3.69% | 2.24 | 2.85% |
| 2026-03-12 | 41.73 | 42.64 | 41.41 | 41.78 | -1.04% | 2.58 | 3.20% |
| 2026-03-11 | 42.89 | 43.86 | 42.13 | 42.22 | -1.70% | 2.75 | 3.33% |
| 2026-03-10 | 42.57 | 43.68 | 42.51 | 42.95 | +0.80% | 3.19 | 3.85% |
| 2026-03-09 | 40.65 | 42.88 | 39.81 | 42.61 | +3.17% | 4.37 | 5.48% |
| 2026-03-06 | 39.01 | 42.56 | 38.80 | 41.30 | +4.45% | 3.48 | 4.39% |
| 2026-03-05 | 39.33 | 40.30 | 39.01 | 39.54 | +2.89% | 2.66 | 3.49% |
| 2026-03-04 | 37.95 | 39.39 | 37.95 | 38.43 | +0.29% | 2.31 | 3.10% |
| 2026-03-03 | 41.82 | 42.21 | 38.12 | 38.32 | -9.15% | 4.63 | 6.05% |
| 2026-03-02 | 41.73 | 43.80 | 41.73 | 42.18 | -1.84% | 5.17 | 6.31% |
| 2026-02-27 | 40.69 | 44.01 | 40.35 | 42.97 | +5.09% | 5.87 | 7.13% |
| 2026-02-26 | 40.20 | 41.28 | 40.00 | 40.89 | +1.16% | 3.42 | 4.36% |
| 2026-02-25 | 40.20 | 40.48 | 39.51 | 40.42 | +1.20% | 2.77 | 3.59% |