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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 31.02 | 32.80 | 30.77 | 32.46 | +3.91% | 3.18 | 5.15% |
| 2025-09-16 | 30.76 | 32.16 | 30.75 | 31.24 | +0.42% | 1.99 | 3.29% |
| 2025-09-15 | 31.23 | 31.88 | 30.90 | 31.11 | -1.24% | 1.58 | 2.62% |
| 2025-09-12 | 31.95 | 32.22 | 31.47 | 31.50 | -1.75% | 1.74 | 2.85% |
| 2025-09-11 | 31.21 | 32.20 | 30.47 | 32.06 | +1.46% | 2.32 | 3.81% |
| 2025-09-10 | 31.71 | 32.50 | 31.20 | 31.60 | +1.28% | 2.48 | 4.06% |
| 2025-09-09 | 32.20 | 33.20 | 31.04 | 31.20 | -4.47% | 3.40 | 5.51% |
| 2025-09-08 | 29.64 | 33.50 | 29.53 | 32.66 | +10.08% | 4.34 | 7.20% |
| 2025-09-05 | 28.29 | 29.76 | 28.04 | 29.67 | +4.84% | 1.75 | 3.14% |
| 2025-09-04 | 29.75 | 30.10 | 27.65 | 28.30 | -4.65% | 2.56 | 4.60% |
| 2025-09-03 | 30.79 | 31.29 | 29.55 | 29.68 | -3.64% | 1.99 | 3.41% |
| 2025-09-02 | 32.30 | 32.39 | 30.45 | 30.80 | -4.47% | 2.92 | 4.88% |
| 2025-09-01 | 33.02 | 33.25 | 32.00 | 32.24 | -3.07% | 3.36 | 5.39% |
| 2025-08-29 | 33.80 | 34.74 | 32.80 | 33.26 | -0.15% | 4.83 | 7.49% |
| 2025-08-28 | 32.00 | 33.80 | 31.75 | 33.31 | +7.76% | 7.06 | 11.18% |
| 2025-08-27 | 31.53 | 32.78 | 30.90 | 30.91 | -2.09% | 4.03 | 6.57% |
| 2025-08-26 | 32.98 | 32.98 | 31.40 | 31.57 | -2.89% | 3.26 | 5.31% |
| 2025-08-25 | 31.25 | 33.03 | 30.82 | 32.51 | +4.03% | 5.26 | 8.56% |
| 2025-08-22 | 31.02 | 31.60 | 30.93 | 31.25 | +0.35% | 2.82 | 4.69% |
| 2025-08-21 | 30.09 | 32.38 | 29.69 | 31.14 | +3.87% | 5.29 | 8.82% |