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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 15.46 | 15.66 | 15.25 | 15.61 | +0.45% | 1.66 | 2.10% |
| 2025-08-19 | 15.39 | 15.68 | 14.98 | 15.54 | +0.91% | 2.07 | 2.66% |
| 2025-08-18 | 15.24 | 15.60 | 14.89 | 15.40 | +0.46% | 2.42 | 3.12% |
| 2025-08-15 | 15.07 | 15.40 | 15.07 | 15.33 | +1.32% | 1.22 | 1.57% |
| 2025-08-14 | 15.66 | 15.66 | 15.06 | 15.13 | -2.39% | 1.66 | 2.13% |
| 2025-08-13 | 15.45 | 15.59 | 15.27 | 15.50 | +0.32% | 1.32 | 1.68% |
| 2025-08-12 | 16.00 | 16.00 | 15.39 | 15.45 | -2.40% | 2.06 | 2.60% |
| 2025-08-11 | 15.88 | 16.04 | 15.60 | 15.83 | +0.70% | 1.86 | 2.31% |
| 2025-08-08 | 15.65 | 15.81 | 15.45 | 15.72 | -0.51% | 1.57 | 1.98% |
| 2025-08-07 | 16.29 | 16.42 | 15.75 | 15.80 | -3.07% | 2.67 | 3.28% |
| 2025-08-06 | 15.00 | 16.65 | 14.88 | 16.30 | +8.45% | 4.32 | 5.34% |
| 2025-08-05 | 14.65 | 15.48 | 14.52 | 15.03 | +3.80% | 2.88 | 3.73% |
| 2025-08-04 | 13.67 | 14.65 | 13.57 | 14.48 | +5.62% | 2.52 | 3.47% |
| 2025-08-01 | 13.79 | 13.94 | 13.62 | 13.71 | -0.29% | 0.81 | 1.15% |
| 2025-07-31 | 14.11 | 14.31 | 13.68 | 13.75 | -2.83% | 1.52 | 2.14% |
| 2025-07-30 | 14.61 | 14.65 | 13.99 | 14.15 | -3.41% | 1.81 | 2.49% |
| 2025-07-29 | 14.51 | 14.89 | 14.45 | 14.65 | +0.62% | 1.91 | 2.56% |
| 2025-07-28 | 14.13 | 14.87 | 14.00 | 14.56 | +4.30% | 2.36 | 3.20% |
| 2025-07-25 | 14.06 | 14.15 | 13.88 | 13.96 | -0.71% | 1.12 | 1.58% |
| 2025-07-24 | 13.53 | 14.19 | 13.47 | 14.06 | +3.84% | 2.18 | 3.09% |