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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 39.86 | 40.36 | 39.11 | 39.94 | +0.30% | 2.52 | 3.30% |
| 2026-02-13 | 40.15 | 40.69 | 39.80 | 39.82 | -0.95% | 2.35 | 3.03% |
| 2026-02-12 | 41.07 | 41.88 | 40.11 | 40.20 | -2.50% | 3.38 | 4.32% |
| 2026-02-11 | 41.01 | 42.55 | 40.79 | 41.23 | +0.46% | 4.38 | 5.46% |
| 2026-02-10 | 40.10 | 41.59 | 40.10 | 41.04 | +1.84% | 8.15 | 10.36% |
| 2026-02-09 | 45.66 | 45.90 | 40.01 | 40.30 | -9.76% | 11.34 | 13.80% |
| 2026-02-06 | 45.00 | 46.73 | 44.08 | 44.66 | -1.93% | 4.54 | 5.25% |
| 2026-02-05 | 44.58 | 47.20 | 44.37 | 45.54 | +0.07% | 6.25 | 7.00% |
| 2026-02-04 | 44.78 | 46.40 | 44.45 | 45.51 | -0.15% | 4.05 | 4.64% |
| 2026-02-03 | 44.12 | 46.20 | 43.52 | 45.58 | +4.37% | 5.39 | 6.18% |
| 2026-02-02 | 44.05 | 45.40 | 43.50 | 43.67 | -1.02% | 3.87 | 4.53% |
| 2026-01-30 | 45.01 | 45.64 | 43.29 | 44.12 | -2.15% | 4.87 | 5.75% |
| 2026-01-29 | 46.18 | 47.20 | 44.95 | 45.09 | -3.12% | 4.94 | 5.58% |
| 2026-01-28 | 47.15 | 48.00 | 45.63 | 46.54 | -0.83% | 4.81 | 5.36% |
| 2026-01-27 | 47.47 | 48.42 | 45.61 | 46.93 | -1.61% | 6.97 | 7.76% |
| 2026-01-26 | 52.94 | 53.98 | 47.15 | 47.70 | -12.44% | 11.19 | 11.71% |
| 2026-01-23 | 51.60 | 55.69 | 50.81 | 54.48 | +6.07% | 13.81 | 13.35% |
| 2026-01-22 | 50.05 | 52.04 | 48.97 | 51.36 | +1.10% | 9.48 | 9.69% |
| 2026-01-21 | 52.63 | 53.78 | 50.60 | 50.80 | -4.21% | 7.01 | 7.04% |
| 2026-01-20 | 57.85 | 59.57 | 51.76 | 53.03 | -7.73% | 12.40 | 11.79% |