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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 15.95 | 16.10 | 15.65 | 15.76 | -0.94% | 1.25 | 1.55% |
| 2025-09-16 | 16.20 | 16.40 | 15.66 | 15.91 | -2.45% | 2.00 | 2.46% |
| 2025-09-15 | 16.42 | 17.14 | 16.26 | 16.31 | -0.61% | 2.85 | 3.36% |
| 2025-09-12 | 16.28 | 16.64 | 15.86 | 16.41 | +0.18% | 2.47 | 2.99% |
| 2025-09-11 | 16.16 | 16.46 | 16.00 | 16.38 | -0.06% | 1.78 | 2.15% |
| 2025-09-10 | 16.31 | 16.76 | 16.03 | 16.39 | -1.50% | 2.54 | 3.05% |
| 2025-09-09 | 16.40 | 17.14 | 16.26 | 16.64 | +0.12% | 3.66 | 4.28% |
| 2025-09-08 | 16.17 | 16.62 | 15.81 | 16.62 | +4.00% | 3.87 | 4.69% |
| 2025-09-05 | 14.80 | 16.07 | 14.72 | 15.98 | +8.27% | 3.47 | 4.37% |
| 2025-09-04 | 15.11 | 15.76 | 14.47 | 14.76 | -1.93% | 2.27 | 2.94% |
| 2025-09-03 | 15.43 | 15.81 | 14.96 | 15.05 | -1.70% | 1.63 | 2.08% |
| 2025-09-02 | 15.60 | 15.94 | 15.23 | 15.31 | -2.42% | 1.68 | 2.13% |
| 2025-09-01 | 15.59 | 15.82 | 15.34 | 15.69 | +1.88% | 1.69 | 2.12% |
| 2025-08-29 | 15.00 | 15.77 | 14.95 | 15.40 | +2.46% | 1.96 | 2.51% |
| 2025-08-28 | 15.05 | 15.29 | 14.40 | 15.03 | -0.27% | 2.15 | 2.85% |
| 2025-08-27 | 15.73 | 15.92 | 14.99 | 15.07 | -4.32% | 2.01 | 2.55% |
| 2025-08-26 | 15.56 | 16.06 | 15.40 | 15.75 | +1.29% | 1.62 | 2.02% |
| 2025-08-25 | 15.61 | 15.93 | 15.38 | 15.55 | +0.91% | 1.98 | 2.49% |
| 2025-08-22 | 15.36 | 15.55 | 15.26 | 15.41 | +0.06% | 1.22 | 1.56% |
| 2025-08-21 | 15.72 | 15.73 | 15.23 | 15.40 | -1.35% | 1.49 | 1.90% |