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 |
|---|---|---|---|---|---|---|---|
| 2025-06-25 | 14.07 | 14.26 | 13.68 | 13.79 | -3.90% | 5.28 | 7.49% |
| 2025-06-24 | 12.48 | 14.50 | 12.47 | 14.35 | +15.82% | 6.40 | 9.17% |
| 2025-06-23 | 12.20 | 12.45 | 12.07 | 12.39 | +1.56% | 1.25 | 1.99% |
| 2025-06-20 | 11.88 | 12.50 | 11.88 | 12.20 | +2.78% | 1.84 | 2.94% |
| 2025-06-19 | 11.70 | 12.39 | 11.69 | 11.87 | +1.02% | 1.37 | 2.22% |
| 2025-06-18 | 11.80 | 11.80 | 11.43 | 11.75 | -0.93% | 0.74 | 1.26% |
| 2025-06-17 | 11.80 | 12.10 | 11.72 | 11.86 | +0.59% | 0.79 | 1.30% |
| 2025-06-16 | 11.75 | 11.80 | 11.62 | 11.79 | +0.77% | 0.51 | 0.85% |
| 2025-06-13 | 11.93 | 12.03 | 11.66 | 11.70 | -2.01% | 0.97 | 1.62% |
| 2025-06-12 | 12.02 | 12.10 | 11.78 | 11.94 | -0.67% | 0.92 | 1.51% |
| 2025-06-11 | 12.25 | 12.50 | 12.00 | 12.02 | -1.72% | 0.83 | 1.34% |
| 2025-06-10 | 12.43 | 12.60 | 12.14 | 12.23 | -1.13% | 0.97 | 1.55% |
| 2025-06-09 | 12.11 | 12.44 | 12.10 | 12.37 | +1.98% | 0.78 | 1.25% |
| 2025-06-06 | 12.14 | 12.20 | 11.98 | 12.13 | +0.92% | 0.44 | 0.72% |
| 2025-06-05 | 12.18 | 12.29 | 11.99 | 12.02 | -1.39% | 0.55 | 0.90% |
| 2025-06-04 | 11.78 | 12.31 | 11.77 | 12.19 | +3.74% | 0.91 | 1.47% |
| 2025-06-03 | 11.76 | 11.88 | 11.71 | 11.75 | -0.59% | 0.36 | 0.60% |
| 2025-05-30 | 11.97 | 11.99 | 11.73 | 11.82 | -1.34% | 0.36 | 0.60% |
| 2025-05-29 | 11.74 | 12.01 | 11.74 | 11.98 | +1.27% | 0.48 | 0.79% |
| 2025-05-28 | 11.70 | 12.01 | 11.70 | 11.83 | +0.51% | 0.48 | 0.79% |