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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 13.93 | 13.95 | 13.54 | 13.93 | +0.36% | 0.73 | 1.04% |
| 2025-10-22 | 14.20 | 14.20 | 13.81 | 13.88 | -2.12% | 0.72 | 1.01% |
| 2025-10-21 | 14.00 | 14.30 | 13.93 | 14.18 | +1.29% | 0.73 | 1.01% |
| 2025-10-20 | 13.75 | 14.26 | 13.75 | 14.00 | +2.41% | 0.98 | 1.38% |
| 2025-10-17 | 14.33 | 14.60 | 13.65 | 13.67 | -4.07% | 1.19 | 1.66% |
| 2025-10-16 | 14.51 | 14.60 | 14.18 | 14.25 | -2.46% | 1.11 | 1.52% |
| 2025-10-15 | 14.54 | 14.74 | 14.36 | 14.61 | +0.76% | 0.91 | 1.23% |
| 2025-10-14 | 15.11 | 15.55 | 14.45 | 14.50 | -3.53% | 1.36 | 1.79% |
| 2025-10-13 | 14.44 | 15.16 | 14.39 | 15.03 | -0.40% | 1.41 | 1.88% |
| 2025-10-10 | 16.14 | 16.14 | 15.05 | 15.09 | -6.56% | 2.30 | 2.95% |
| 2025-10-09 | 16.48 | 16.68 | 16.07 | 16.15 | -0.92% | 2.27 | 2.73% |
| 2025-09-30 | 15.38 | 16.78 | 15.31 | 16.30 | +5.84% | 3.33 | 4.03% |
| 2025-09-29 | 14.80 | 15.73 | 14.80 | 15.40 | +5.34% | 2.43 | 3.10% |
| 2025-09-26 | 14.84 | 15.18 | 14.62 | 14.62 | -2.08% | 1.08 | 1.42% |
| 2025-09-25 | 14.88 | 15.53 | 14.82 | 14.93 | -0.33% | 1.28 | 1.65% |
| 2025-09-24 | 14.38 | 14.99 | 14.31 | 14.98 | +3.60% | 1.20 | 1.61% |
| 2025-09-23 | 15.01 | 15.03 | 14.09 | 14.46 | -2.95% | 1.66 | 2.26% |
| 2025-09-22 | 15.17 | 15.33 | 14.72 | 14.90 | -1.32% | 1.08 | 1.42% |
| 2025-09-19 | 15.25 | 15.57 | 15.03 | 15.10 | -1.56% | 1.23 | 1.58% |
| 2025-09-18 | 15.77 | 15.95 | 15.14 | 15.34 | -2.67% | 1.71 | 2.15% |