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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 28.14 | 28.27 | 27.52 | 28.14 | +1.41% | 0.76 | 1.42% |
| 2025-11-19 | 28.91 | 28.98 | 27.71 | 27.75 | -3.71% | 1.35 | 2.50% |
| 2025-11-18 | 29.95 | 29.95 | 28.70 | 28.82 | -3.74% | 1.37 | 2.45% |
| 2025-11-17 | 28.77 | 30.20 | 28.61 | 29.94 | +4.10% | 2.55 | 4.47% |
| 2025-11-14 | 29.19 | 29.80 | 28.56 | 28.76 | -1.20% | 1.09 | 1.93% |
| 2025-11-13 | 28.71 | 29.67 | 28.71 | 29.11 | -0.07% | 1.53 | 2.73% |
| 2025-11-12 | 29.12 | 29.31 | 28.51 | 29.13 | +0.03% | 1.16 | 2.09% |
| 2025-11-11 | 29.60 | 30.05 | 29.07 | 29.12 | -2.51% | 1.38 | 2.43% |
| 2025-11-10 | 30.52 | 31.12 | 29.50 | 29.87 | -0.93% | 2.15 | 3.71% |
| 2025-11-07 | 29.81 | 30.60 | 29.52 | 30.15 | +1.17% | 2.25 | 3.89% |
| 2025-11-06 | 29.40 | 30.05 | 29.17 | 29.80 | +0.95% | 1.42 | 2.49% |
| 2025-11-05 | 29.99 | 30.29 | 29.22 | 29.52 | -0.24% | 1.49 | 2.60% |
| 2025-11-04 | 30.49 | 30.49 | 29.34 | 29.59 | -3.05% | 1.74 | 3.05% |
| 2025-11-03 | 30.56 | 30.76 | 29.50 | 30.52 | -1.07% | 2.22 | 3.81% |
| 2025-10-31 | 30.97 | 31.36 | 30.51 | 30.85 | -0.77% | 1.70 | 2.87% |
| 2025-10-30 | 31.80 | 32.00 | 30.72 | 31.09 | -1.89% | 1.98 | 3.29% |
| 2025-10-29 | 33.04 | 33.97 | 31.69 | 31.69 | -3.30% | 3.31 | 5.29% |
| 2025-10-28 | 32.15 | 33.16 | 31.80 | 32.77 | +1.90% | 3.28 | 5.24% |
| 2025-10-27 | 32.36 | 32.68 | 31.22 | 32.16 | +0.59% | 3.42 | 5.56% |
| 2025-10-24 | 32.44 | 32.87 | 31.70 | 31.97 | +0.22% | 4.56 | 7.32% |