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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 13.84 | 13.86 | 13.45 | 13.54 | -1.88% | 1.15 | 1.65% |
| 2025-07-22 | 13.52 | 14.06 | 13.45 | 13.80 | +2.30% | 2.08 | 2.95% |
| 2025-07-21 | 13.44 | 13.56 | 13.34 | 13.49 | +0.07% | 0.88 | 1.29% |
| 2025-07-18 | 13.57 | 13.80 | 13.40 | 13.48 | +0.07% | 1.27 | 1.83% |
| 2025-07-17 | 13.10 | 13.55 | 13.01 | 13.47 | +3.14% | 1.13 | 1.67% |
| 2025-07-16 | 12.99 | 13.19 | 12.99 | 13.06 | +0.46% | 0.58 | 0.87% |
| 2025-07-15 | 13.24 | 13.44 | 12.82 | 13.00 | -2.26% | 1.14 | 1.72% |
| 2025-07-14 | 13.27 | 13.60 | 13.17 | 13.30 | 0.00% | 0.82 | 1.21% |
| 2025-07-11 | 13.24 | 13.45 | 13.07 | 13.30 | +0.38% | 1.05 | 1.55% |
| 2025-07-10 | 13.13 | 13.32 | 13.10 | 13.25 | +0.30% | 0.61 | 0.90% |
| 2025-07-09 | 13.42 | 13.50 | 13.15 | 13.21 | -0.97% | 0.89 | 1.31% |
| 2025-07-08 | 13.17 | 13.39 | 13.08 | 13.34 | +1.21% | 0.95 | 1.40% |
| 2025-07-07 | 13.01 | 13.30 | 13.01 | 13.18 | +0.53% | 0.60 | 0.90% |
| 2025-07-04 | 13.41 | 13.45 | 13.00 | 13.11 | -2.24% | 1.25 | 1.87% |
| 2025-07-03 | 13.36 | 13.51 | 13.14 | 13.41 | +0.45% | 1.41 | 2.09% |
| 2025-07-02 | 13.63 | 13.67 | 13.30 | 13.35 | -2.55% | 1.36 | 1.98% |
| 2025-07-01 | 13.62 | 13.76 | 13.26 | 13.70 | +1.11% | 1.97 | 2.86% |
| 2025-06-30 | 13.70 | 13.70 | 13.32 | 13.55 | 0.00% | 1.61 | 2.34% |
| 2025-06-27 | 13.59 | 14.16 | 13.50 | 13.55 | -0.37% | 2.49 | 3.57% |
| 2025-06-26 | 13.66 | 14.05 | 13.53 | 13.60 | -1.38% | 3.14 | 4.47% |