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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 16.13 | 16.48 | 15.54 | 15.60 | -3.29% | 2.49 | 3.08% |
| 2025-11-19 | 16.80 | 17.09 | 16.00 | 16.13 | -2.77% | 3.77 | 4.51% |
| 2025-11-18 | 18.18 | 18.40 | 16.40 | 16.59 | -9.64% | 6.43 | 7.41% |
| 2025-11-17 | 16.76 | 18.70 | 16.76 | 18.36 | +10.47% | 8.34 | 9.03% |
| 2025-11-14 | 16.66 | 16.89 | 16.46 | 16.62 | -1.48% | 3.39 | 4.00% |
| 2025-11-13 | 15.72 | 17.65 | 15.72 | 16.87 | +7.32% | 6.61 | 7.72% |
| 2025-11-12 | 15.56 | 16.25 | 15.45 | 15.72 | -0.57% | 2.99 | 3.71% |
| 2025-11-11 | 15.50 | 16.09 | 15.39 | 15.81 | +3.47% | 3.14 | 3.93% |
| 2025-11-10 | 15.40 | 16.05 | 15.03 | 15.28 | +0.53% | 2.70 | 3.41% |
| 2025-11-07 | 14.35 | 15.38 | 14.22 | 15.20 | +5.04% | 3.01 | 3.95% |
| 2025-11-06 | 14.31 | 14.59 | 14.10 | 14.47 | +1.69% | 1.20 | 1.64% |
| 2025-11-05 | 13.77 | 14.38 | 13.61 | 14.23 | +2.23% | 1.34 | 1.86% |
| 2025-11-04 | 14.07 | 14.31 | 13.78 | 13.92 | -2.32% | 1.00 | 1.40% |
| 2025-11-03 | 14.80 | 14.80 | 14.07 | 14.25 | -3.98% | 1.90 | 2.62% |
| 2025-10-31 | 14.36 | 15.38 | 14.32 | 14.84 | +3.49% | 2.38 | 3.10% |
| 2025-10-30 | 14.04 | 14.58 | 13.99 | 14.34 | +1.85% | 1.67 | 2.28% |
| 2025-10-29 | 13.96 | 14.15 | 13.85 | 14.08 | +0.93% | 0.83 | 1.17% |
| 2025-10-28 | 13.89 | 14.20 | 13.81 | 13.95 | -0.64% | 0.97 | 1.36% |
| 2025-10-27 | 14.32 | 14.52 | 13.90 | 14.04 | -1.13% | 1.22 | 1.70% |
| 2025-10-24 | 13.94 | 14.33 | 13.93 | 14.20 | +1.94% | 0.93 | 1.29% |