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 |
|---|---|---|---|---|---|---|---|
| 2025-05-27 | 11.63 | 11.85 | 11.48 | 11.77 | +1.12% | 0.50 | 0.84% |
| 2025-05-26 | 11.43 | 12.02 | 11.38 | 11.64 | +1.84% | 0.56 | 0.95% |
| 2025-05-23 | 11.58 | 11.74 | 11.39 | 11.43 | -1.55% | 0.39 | 0.66% |
| 2025-05-22 | 11.80 | 11.85 | 11.55 | 11.61 | -2.11% | 0.62 | 1.04% |
| 2025-05-21 | 12.01 | 12.14 | 11.82 | 11.86 | -1.33% | 0.69 | 1.14% |
| 2025-05-20 | 11.57 | 12.08 | 11.43 | 12.02 | +4.07% | 0.95 | 1.58% |
| 2025-05-19 | 11.57 | 11.66 | 11.39 | 11.55 | 0.00% | 0.35 | 0.60% |
| 2025-05-16 | 11.48 | 11.71 | 11.48 | 11.55 | +0.43% | 0.28 | 0.47% |
| 2025-05-15 | 11.66 | 11.75 | 11.49 | 11.50 | -1.63% | 0.27 | 0.46% |
| 2025-05-14 | 11.81 | 11.87 | 11.68 | 11.69 | -1.02% | 0.36 | 0.61% |
| 2025-05-13 | 12.04 | 12.04 | 11.71 | 11.81 | -1.01% | 0.53 | 0.89% |
| 2025-05-12 | 11.69 | 12.04 | 11.63 | 11.93 | +3.20% | 0.80 | 1.33% |
| 2025-05-09 | 11.71 | 11.71 | 11.39 | 11.56 | -1.03% | 0.49 | 0.84% |
| 2025-05-08 | 11.54 | 11.84 | 11.54 | 11.68 | +0.34% | 0.57 | 0.95% |
| 2025-05-07 | 11.65 | 11.77 | 11.44 | 11.64 | +0.87% | 0.57 | 0.97% |
| 2025-05-06 | 11.44 | 11.60 | 11.41 | 11.54 | +1.41% | 0.48 | 0.82% |