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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 59.74 | 62.10 | 57.29 | 57.47 | -5.48% | 11.71 | 10.23% |
| 2026-01-16 | 60.10 | 64.39 | 58.50 | 60.80 | +5.98% | 14.53 | 12.30% |
| 2026-01-15 | 59.46 | 62.49 | 56.00 | 57.37 | -5.36% | 13.27 | 11.90% |
| 2026-01-14 | 59.00 | 68.30 | 57.44 | 60.62 | +4.75% | 19.62 | 16.44% |
| 2026-01-13 | 61.91 | 62.28 | 54.00 | 57.87 | -9.86% | 15.74 | 14.08% |
| 2026-01-12 | 60.15 | 68.65 | 56.96 | 64.20 | +12.06% | 21.89 | 18.22% |
| 2026-01-09 | 49.50 | 57.29 | 48.18 | 57.29 | +20.00% | 19.52 | 18.72% |
| 2026-01-08 | 46.35 | 50.41 | 45.88 | 47.74 | +4.17% | 12.19 | 13.23% |
| 2026-01-07 | 44.97 | 47.45 | 42.73 | 45.83 | +0.86% | 11.28 | 12.97% |
| 2026-01-06 | 42.31 | 46.20 | 41.20 | 45.44 | +6.17% | 9.95 | 11.77% |
| 2026-01-05 | 43.48 | 43.90 | 41.80 | 42.80 | -1.56% | 7.06 | 8.55% |
| 2025-12-31 | 42.18 | 44.37 | 41.89 | 43.48 | +2.89% | 7.20 | 8.67% |
| 2025-12-30 | 42.00 | 44.44 | 41.86 | 42.26 | -1.47% | 7.54 | 9.11% |
| 2025-12-29 | 41.57 | 43.40 | 41.57 | 42.89 | -1.74% | 5.54 | 6.78% |
| 2025-12-26 | 41.33 | 44.69 | 40.87 | 43.65 | +4.95% | 9.21 | 11.21% |
| 2025-12-25 | 39.61 | 43.33 | 39.30 | 41.59 | +5.91% | 8.92 | 11.20% |
| 2025-12-24 | 37.71 | 39.83 | 37.03 | 39.27 | +2.40% | 6.19 | 8.27% |
| 2025-12-23 | 41.46 | 41.87 | 37.83 | 38.35 | -7.14% | 9.33 | 12.34% |
| 2025-12-22 | 42.60 | 42.60 | 40.86 | 41.30 | -4.66% | 7.55 | 9.41% |
| 2025-12-19 | 44.55 | 47.01 | 42.73 | 43.32 | -2.65% | 10.42 | 12.27% |