西安奕材 sh.688783
33.12
-0.78%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 33.02 | 33.86 | 31.75 | 33.12 | -0.78% | 7.81 | 12.91% |
| 2026-05-22 | 33.00 | 33.38 | 31.75 | 33.38 | +2.42% | 9.83 | 16.26% |
| 2026-05-21 | 35.01 | 36.66 | 32.57 | 32.59 | -6.62% | 13.94 | 21.70% |
| 2026-05-20 | 35.52 | 36.97 | 34.80 | 34.90 | -1.97% | 15.32 | 23.14% |
| 2026-05-19 | 32.90 | 36.44 | 32.00 | 35.60 | +6.21% | 15.10 | 23.83% |
| 2026-05-18 | 33.64 | 34.75 | 33.02 | 33.52 | -1.32% | 8.95 | 14.31% |
| 2026-05-15 | 34.08 | 35.45 | 32.49 | 33.97 | -0.38% | 12.83 | 20.34% |
| 2026-05-14 | 35.36 | 35.39 | 33.86 | 34.10 | -3.65% | 9.70 | 15.20% |
| 2026-05-13 | 33.00 | 35.63 | 32.63 | 35.39 | +3.06% | 12.81 | 20.23% |
| 2026-05-12 | 33.71 | 35.99 | 32.33 | 34.34 | +0.85% | 14.85 | 23.25% |
| 2026-05-11 | 31.95 | 35.42 | 30.10 | 34.05 | +11.06% | 17.76 | 29.29% |
| 2026-05-08 | 27.20 | 31.24 | 26.86 | 30.66 | +11.29% | 13.98 | 25.43% |
| 2026-05-07 | 26.46 | 28.00 | 26.46 | 27.55 | +3.14% | 7.25 | 14.43% |
| 2026-05-06 | 24.36 | 28.00 | 24.25 | 26.71 | +12.70% | 10.75 | 22.11% |
| 2026-04-30 | 22.32 | 24.10 | 22.23 | 23.70 | +5.85% | 4.23 | 9.72% |
| 2026-04-29 | 22.04 | 22.53 | 21.92 | 22.39 | +0.67% | 1.95 | 4.74% |
| 2026-04-28 | 22.93 | 23.19 | 22.04 | 22.24 | -4.63% | 3.84 | 9.18% |
| 2026-04-27 | 22.93 | 23.49 | 22.93 | 23.32 | +1.75% | 1.59 | 4.14% |
| 2026-04-24 | 22.87 | 23.24 | 22.65 | 22.92 | +0.04% | 1.23 | 3.26% |
| 2026-04-23 | 22.87 | 23.52 | 22.63 | 22.91 | +0.35% | 1.70 | 4.48% |