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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 14.63 | 15.05 | 14.53 | 14.99 | +1.42% | 1.56 | 2.07% |
| 2026-01-16 | 14.72 | 14.90 | 14.52 | 14.78 | +0.34% | 1.43 | 1.91% |
| 2026-01-15 | 14.70 | 15.03 | 14.67 | 14.73 | -0.27% | 1.59 | 2.11% |
| 2026-01-14 | 14.55 | 15.22 | 14.40 | 14.77 | +1.65% | 2.46 | 3.27% |
| 2026-01-13 | 14.77 | 14.94 | 14.47 | 14.53 | -1.56% | 1.89 | 2.52% |
| 2026-01-12 | 14.40 | 14.84 | 14.29 | 14.76 | -0.07% | 2.36 | 3.16% |
| 2026-01-09 | 14.81 | 14.94 | 14.62 | 14.77 | -0.20% | 1.50 | 1.99% |
| 2026-01-08 | 14.86 | 14.92 | 14.60 | 14.80 | -0.34% | 1.52 | 2.03% |
| 2026-01-07 | 15.15 | 15.38 | 14.71 | 14.85 | -1.98% | 1.92 | 2.53% |
| 2026-01-06 | 14.28 | 15.42 | 14.25 | 15.15 | +6.24% | 3.24 | 4.26% |
| 2026-01-05 | 14.00 | 14.27 | 13.80 | 14.26 | +2.96% | 1.42 | 1.98% |
| 2025-12-31 | 14.20 | 14.22 | 13.81 | 13.85 | -2.26% | 1.15 | 1.62% |
| 2025-12-30 | 14.40 | 14.48 | 13.97 | 14.17 | -1.87% | 1.59 | 2.21% |
| 2025-12-29 | 14.56 | 15.04 | 14.44 | 14.44 | +2.27% | 3.05 | 4.07% |
| 2025-12-26 | 14.10 | 14.46 | 13.89 | 14.12 | +1.22% | 1.67 | 2.31% |
| 2025-12-25 | 13.70 | 13.95 | 13.56 | 13.95 | +1.82% | 1.00 | 1.42% |
| 2025-12-24 | 13.52 | 13.90 | 13.44 | 13.70 | +1.93% | 0.91 | 1.31% |
| 2025-12-23 | 13.35 | 13.64 | 13.24 | 13.44 | +0.67% | 0.90 | 1.31% |
| 2025-12-22 | 13.42 | 13.45 | 13.29 | 13.35 | 0.00% | 0.65 | 0.95% |
| 2025-12-19 | 13.08 | 13.39 | 13.06 | 13.35 | +2.30% | 0.73 | 1.09% |