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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 43.00 | 45.80 | 42.00 | 44.50 | +2.89% | 12.63 | 14.92% |
| 2025-12-17 | 42.51 | 45.23 | 42.10 | 43.25 | +0.39% | 10.13 | 12.09% |
| 2025-12-16 | 41.50 | 44.50 | 40.61 | 43.08 | +4.69% | 12.30 | 14.96% |
| 2025-12-15 | 36.53 | 42.65 | 36.36 | 41.15 | +15.79% | 11.73 | 15.17% |
| 2025-12-12 | 35.65 | 37.03 | 35.19 | 35.54 | -0.98% | 4.43 | 6.43% |
| 2025-12-11 | 36.00 | 36.99 | 35.58 | 35.89 | +0.20% | 4.37 | 6.25% |
| 2025-12-10 | 34.90 | 36.03 | 34.28 | 35.82 | +3.53% | 4.12 | 6.06% |
| 2025-12-09 | 34.50 | 35.55 | 34.04 | 34.60 | -1.31% | 3.91 | 5.85% |
| 2025-12-08 | 33.62 | 35.87 | 33.19 | 35.06 | +7.12% | 7.35 | 10.94% |
| 2025-12-05 | 30.31 | 32.76 | 30.08 | 32.73 | +7.35% | 4.47 | 7.29% |
| 2025-12-04 | 30.30 | 31.18 | 29.92 | 30.49 | +0.40% | 1.66 | 2.84% |
| 2025-12-03 | 30.67 | 31.14 | 29.90 | 30.37 | -0.98% | 2.02 | 3.44% |
| 2025-12-02 | 30.01 | 30.85 | 29.80 | 30.67 | +0.62% | 1.52 | 2.60% |
| 2025-12-01 | 30.85 | 31.77 | 30.35 | 30.48 | -1.01% | 1.71 | 2.88% |
| 2025-11-28 | 30.34 | 30.89 | 30.02 | 30.79 | +1.48% | 1.85 | 3.14% |
| 2025-11-27 | 29.16 | 30.40 | 29.00 | 30.34 | +4.23% | 2.25 | 3.90% |
| 2025-11-26 | 30.30 | 30.42 | 29.06 | 29.11 | -2.28% | 1.31 | 2.31% |
| 2025-11-25 | 28.39 | 30.49 | 28.09 | 29.79 | +5.68% | 2.67 | 4.69% |
| 2025-11-24 | 27.48 | 28.30 | 26.76 | 28.19 | +4.83% | 1.13 | 2.12% |
| 2025-11-21 | 27.94 | 28.04 | 26.88 | 26.89 | -4.44% | 1.16 | 2.22% |