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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 14.49 | 14.56 | 14.32 | 14.35 | +0.56% | 0.61 | 0.83% |
| 2026-02-13 | 14.41 | 14.52 | 14.22 | 14.27 | -0.35% | 0.57 | 0.77% |
| 2026-02-12 | 14.29 | 14.40 | 14.12 | 14.32 | +0.21% | 0.58 | 0.79% |
| 2026-02-11 | 14.26 | 14.41 | 14.20 | 14.29 | +0.14% | 0.45 | 0.62% |
| 2026-02-10 | 14.38 | 14.40 | 14.20 | 14.27 | -1.11% | 0.66 | 0.90% |
| 2026-02-09 | 14.30 | 14.59 | 14.30 | 14.43 | +1.62% | 0.70 | 0.96% |
| 2026-02-06 | 14.00 | 14.43 | 13.81 | 14.20 | +1.57% | 0.72 | 0.99% |
| 2026-02-05 | 14.30 | 14.36 | 13.93 | 13.98 | -2.85% | 0.81 | 1.12% |
| 2026-02-04 | 14.06 | 14.42 | 14.02 | 14.39 | +1.77% | 0.87 | 1.20% |
| 2026-02-03 | 13.89 | 14.18 | 13.88 | 14.14 | +2.46% | 0.66 | 0.93% |
| 2026-02-02 | 14.06 | 14.25 | 13.80 | 13.80 | -2.20% | 0.96 | 1.35% |
| 2026-01-30 | 14.26 | 14.45 | 13.76 | 14.11 | -1.47% | 1.34 | 1.87% |
| 2026-01-29 | 14.79 | 14.82 | 14.27 | 14.32 | -2.85% | 1.32 | 1.79% |
| 2026-01-28 | 14.87 | 14.97 | 14.65 | 14.74 | -1.40% | 1.10 | 1.47% |
| 2026-01-27 | 15.29 | 15.45 | 14.40 | 14.95 | -2.73% | 2.29 | 3.05% |
| 2026-01-26 | 15.75 | 15.91 | 15.33 | 15.37 | -2.41% | 2.06 | 2.61% |
| 2026-01-23 | 15.24 | 15.75 | 15.16 | 15.75 | +4.86% | 2.41 | 3.04% |
| 2026-01-22 | 15.08 | 15.18 | 14.83 | 15.02 | +0.27% | 1.40 | 1.84% |
| 2026-01-21 | 14.60 | 15.05 | 14.52 | 14.98 | +1.77% | 1.77 | 2.34% |
| 2026-01-20 | 15.03 | 15.22 | 14.59 | 14.72 | -1.80% | 1.58 | 2.11% |