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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 13.23 | 13.29 | 13.01 | 13.05 | -1.44% | 0.69 | 1.03% |
| 2025-12-17 | 13.08 | 13.27 | 12.90 | 13.24 | +1.77% | 0.78 | 1.18% |
| 2025-12-16 | 13.30 | 13.30 | 12.96 | 13.01 | -2.33% | 0.78 | 1.18% |
| 2025-12-15 | 13.32 | 13.50 | 13.24 | 13.32 | -1.04% | 0.82 | 1.20% |
| 2025-12-12 | 13.60 | 13.80 | 13.37 | 13.46 | -1.03% | 0.90 | 1.31% |
| 2025-12-11 | 13.84 | 14.01 | 13.59 | 13.60 | -1.66% | 0.84 | 1.19% |
| 2025-12-10 | 14.00 | 14.05 | 13.72 | 13.83 | -0.72% | 0.76 | 1.08% |
| 2025-12-09 | 14.13 | 14.14 | 13.90 | 13.93 | -1.76% | 0.82 | 1.15% |
| 2025-12-08 | 14.03 | 14.26 | 14.01 | 14.18 | +1.07% | 0.88 | 1.22% |
| 2025-12-05 | 13.69 | 14.08 | 13.67 | 14.03 | +2.41% | 0.86 | 1.22% |
| 2025-12-04 | 13.83 | 13.95 | 13.58 | 13.70 | -1.15% | 0.86 | 1.23% |
| 2025-12-03 | 14.17 | 14.37 | 13.78 | 13.86 | -2.19% | 1.34 | 1.88% |
| 2025-12-02 | 14.50 | 14.50 | 14.10 | 14.17 | -2.34% | 1.16 | 1.60% |
| 2025-12-01 | 14.84 | 15.07 | 14.46 | 14.51 | -2.36% | 1.45 | 1.95% |
| 2025-11-28 | 14.47 | 14.98 | 14.44 | 14.86 | +2.13% | 1.51 | 2.01% |
| 2025-11-27 | 14.19 | 14.82 | 14.08 | 14.55 | +2.61% | 1.82 | 2.45% |
| 2025-11-26 | 14.39 | 14.60 | 14.15 | 14.18 | -1.12% | 1.26 | 1.73% |
| 2025-11-25 | 14.20 | 14.53 | 14.05 | 14.34 | +1.70% | 1.56 | 2.14% |
| 2025-11-24 | 14.21 | 14.35 | 13.83 | 14.10 | +0.50% | 2.02 | 2.82% |
| 2025-11-21 | 15.30 | 15.55 | 13.83 | 14.03 | -10.06% | 4.04 | 5.46% |