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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 30.43 | 32.28 | 30.43 | 31.90 | +4.59% | 4.64 | 7.60% |
| 2025-10-22 | 29.00 | 31.14 | 28.58 | 30.50 | +4.34% | 3.54 | 6.08% |
| 2025-10-21 | 28.69 | 29.39 | 28.47 | 29.23 | -0.10% | 1.53 | 2.75% |
| 2025-10-20 | 28.88 | 30.20 | 28.88 | 29.26 | +1.99% | 1.41 | 2.48% |
| 2025-10-17 | 29.64 | 29.96 | 28.60 | 28.69 | -3.21% | 1.48 | 2.64% |
| 2025-10-16 | 29.85 | 29.88 | 28.96 | 29.64 | -1.00% | 1.34 | 2.37% |
| 2025-10-15 | 30.31 | 30.65 | 29.41 | 29.94 | +0.03% | 1.53 | 2.64% |
| 2025-10-14 | 31.21 | 31.78 | 29.61 | 29.93 | -4.10% | 2.16 | 3.66% |
| 2025-10-13 | 29.80 | 32.30 | 29.69 | 31.21 | +1.50% | 3.08 | 5.13% |
| 2025-10-10 | 29.53 | 31.50 | 28.79 | 30.75 | +3.33% | 3.54 | 6.07% |
| 2025-10-09 | 29.80 | 30.65 | 29.61 | 29.76 | +0.24% | 1.30 | 2.24% |
| 2025-09-30 | 29.51 | 30.35 | 29.35 | 29.69 | +0.61% | 1.29 | 2.25% |
| 2025-09-29 | 28.71 | 29.80 | 28.69 | 29.51 | +2.82% | 1.35 | 2.39% |
| 2025-09-26 | 29.68 | 30.10 | 28.70 | 28.70 | -4.24% | 1.51 | 2.67% |
| 2025-09-25 | 30.37 | 30.77 | 29.74 | 29.97 | -1.67% | 1.30 | 2.24% |
| 2025-09-24 | 29.89 | 30.54 | 29.41 | 30.48 | +1.77% | 1.22 | 2.10% |
| 2025-09-23 | 30.35 | 30.65 | 29.10 | 29.95 | -1.32% | 1.58 | 2.77% |
| 2025-09-22 | 30.66 | 30.66 | 29.86 | 30.35 | -0.23% | 1.49 | 2.57% |
| 2025-09-19 | 31.00 | 31.34 | 30.20 | 30.42 | -1.36% | 1.52 | 2.57% |
| 2025-09-18 | 32.46 | 32.55 | 30.47 | 30.84 | -4.99% | 3.38 | 5.56% |