振华新材 sh.688707
15.81
-4.01%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 16.38 | 16.46 | 15.58 | 15.81 | -4.01% | 2.97 | 3.68% |
| 2026-05-22 | 16.49 | 16.70 | 16.10 | 16.47 | +0.67% | 2.89 | 3.46% |
| 2026-05-21 | 16.56 | 17.85 | 16.30 | 16.36 | -2.39% | 5.77 | 6.60% |
| 2026-05-20 | 15.61 | 17.05 | 15.51 | 16.76 | +6.28% | 4.18 | 5.04% |
| 2026-05-19 | 16.10 | 16.19 | 15.40 | 15.77 | -1.99% | 2.51 | 3.14% |
| 2026-05-18 | 16.05 | 16.23 | 15.69 | 16.09 | -0.62% | 1.84 | 2.26% |
| 2026-05-15 | 16.10 | 16.65 | 15.93 | 16.19 | 0.00% | 2.82 | 3.41% |
| 2026-05-14 | 16.97 | 17.14 | 16.14 | 16.19 | -4.43% | 3.39 | 4.05% |
| 2026-05-13 | 16.90 | 17.30 | 16.62 | 16.94 | -0.29% | 3.30 | 3.83% |
| 2026-05-12 | 17.21 | 17.23 | 16.67 | 16.99 | -1.56% | 3.88 | 4.50% |
| 2026-05-11 | 17.66 | 17.95 | 17.11 | 17.26 | -1.54% | 5.26 | 5.95% |
| 2026-05-08 | 17.50 | 18.85 | 17.35 | 17.53 | +0.29% | 7.37 | 8.06% |
| 2026-05-07 | 17.76 | 18.03 | 17.19 | 17.48 | -1.85% | 5.73 | 6.44% |
| 2026-05-06 | 16.50 | 18.36 | 16.50 | 17.81 | +7.81% | 7.30 | 8.30% |
| 2026-04-30 | 17.18 | 17.23 | 16.47 | 16.52 | -3.90% | 5.10 | 6.00% |
| 2026-04-29 | 17.14 | 17.39 | 16.43 | 17.19 | -0.69% | 5.64 | 6.51% |
| 2026-04-28 | 16.23 | 18.37 | 16.23 | 17.31 | +7.18% | 8.33 | 9.34% |
| 2026-04-27 | 16.00 | 16.65 | 15.61 | 16.15 | -3.52% | 6.87 | 8.47% |
| 2026-04-24 | 16.15 | 17.72 | 16.15 | 16.74 | +1.58% | 7.73 | 9.01% |
| 2026-04-23 | 16.32 | 17.49 | 16.10 | 16.48 | -1.90% | 9.17 | 10.82% |