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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 13.19 | 13.28 | 12.39 | 13.03 | +0.46% | 1.11 | 1.71% |
| 2026-03-23 | 13.19 | 13.72 | 12.73 | 12.97 | -3.50% | 1.52 | 2.26% |
| 2026-03-20 | 13.50 | 14.00 | 13.33 | 13.44 | -0.22% | 1.30 | 1.87% |
| 2026-03-19 | 13.81 | 13.96 | 13.39 | 13.47 | -3.65% | 1.26 | 1.83% |
| 2026-03-18 | 14.08 | 14.19 | 13.70 | 13.98 | -0.99% | 0.86 | 1.21% |
| 2026-03-17 | 14.56 | 14.77 | 14.00 | 14.12 | -3.35% | 0.82 | 1.12% |
| 2026-03-16 | 14.52 | 14.79 | 14.45 | 14.61 | +0.41% | 0.83 | 1.11% |
| 2026-03-13 | 14.45 | 15.06 | 14.45 | 14.55 | +0.69% | 1.37 | 1.83% |
| 2026-03-12 | 14.63 | 14.70 | 14.37 | 14.45 | -0.82% | 0.78 | 1.06% |
| 2026-03-11 | 14.41 | 14.91 | 14.41 | 14.57 | +1.11% | 1.35 | 1.81% |
| 2026-03-10 | 14.28 | 14.58 | 14.28 | 14.41 | +1.62% | 0.68 | 0.93% |
| 2026-03-09 | 13.86 | 14.27 | 13.56 | 14.18 | +0.64% | 1.19 | 1.68% |
| 2026-03-06 | 14.12 | 14.18 | 13.76 | 14.09 | +1.00% | 0.71 | 1.00% |
| 2026-03-05 | 13.90 | 14.24 | 13.65 | 13.95 | +2.20% | 1.16 | 1.64% |
| 2026-03-04 | 13.51 | 13.94 | 13.51 | 13.65 | -1.73% | 0.98 | 1.40% |
| 2026-03-03 | 14.41 | 14.68 | 13.87 | 13.89 | -4.14% | 1.27 | 1.76% |
| 2026-03-02 | 14.95 | 14.95 | 14.21 | 14.49 | -4.04% | 1.49 | 2.01% |
| 2026-02-27 | 14.87 | 15.13 | 14.84 | 15.10 | +0.67% | 0.97 | 1.28% |
| 2026-02-26 | 14.75 | 15.33 | 14.68 | 15.00 | +2.18% | 2.08 | 2.72% |
| 2026-02-25 | 14.40 | 14.84 | 14.35 | 14.68 | +2.30% | 1.20 | 1.60% |