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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 17.51 | 18.70 | 16.56 | 16.80 | +2.56% | 12.86 | 14.44% |
| 2026-04-21 | 15.36 | 17.39 | 15.36 | 16.38 | +11.89% | 8.12 | 9.71% |
| 2026-04-20 | 15.32 | 15.54 | 14.48 | 14.64 | -4.87% | 2.86 | 3.81% |
| 2026-04-17 | 14.02 | 15.54 | 13.99 | 15.39 | +9.77% | 3.58 | 4.75% |
| 2026-04-16 | 14.05 | 14.25 | 13.92 | 14.02 | +0.65% | 0.99 | 1.39% |
| 2026-04-15 | 14.05 | 14.39 | 13.78 | 13.93 | -1.21% | 1.64 | 2.30% |
| 2026-04-14 | 13.51 | 14.21 | 13.50 | 14.10 | +4.29% | 1.17 | 1.67% |
| 2026-04-13 | 13.36 | 13.63 | 13.33 | 13.52 | +0.82% | 0.82 | 1.19% |
| 2026-04-10 | 13.14 | 13.75 | 13.14 | 13.41 | +2.29% | 1.03 | 1.50% |
| 2026-04-09 | 13.37 | 13.45 | 13.10 | 13.11 | -2.89% | 0.78 | 1.15% |
| 2026-04-08 | 13.30 | 13.51 | 13.15 | 13.50 | +3.45% | 0.90 | 1.33% |
| 2026-04-07 | 12.73 | 13.36 | 12.52 | 13.05 | +4.65% | 1.02 | 1.54% |
| 2026-04-03 | 12.88 | 13.12 | 12.44 | 12.47 | -3.48% | 0.64 | 1.00% |
| 2026-04-02 | 13.39 | 13.39 | 12.76 | 12.92 | -3.08% | 0.78 | 1.18% |
| 2026-04-01 | 13.20 | 13.66 | 13.06 | 13.33 | +2.78% | 1.22 | 1.79% |
| 2026-03-31 | 13.46 | 13.56 | 12.95 | 12.97 | -4.35% | 1.12 | 1.67% |
| 2026-03-30 | 13.98 | 13.98 | 13.22 | 13.56 | -3.14% | 1.43 | 2.08% |
| 2026-03-27 | 13.68 | 14.25 | 13.33 | 14.00 | +2.34% | 1.80 | 2.57% |
| 2026-03-26 | 13.18 | 14.31 | 13.06 | 13.68 | +3.79% | 2.28 | 3.27% |
| 2026-03-25 | 13.03 | 13.45 | 12.88 | 13.18 | +1.15% | 1.22 | 1.83% |