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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 22.39 | 22.84 | 22.28 | 22.83 | +1.60% | 1.03 | 2.78% |
| 2026-04-21 | 22.90 | 23.16 | 22.41 | 22.47 | -3.85% | 1.61 | 4.32% |
| 2026-04-20 | 22.66 | 23.92 | 22.52 | 23.37 | +3.18% | 2.09 | 5.44% |
| 2026-04-17 | 22.38 | 22.92 | 22.38 | 22.65 | +0.53% | 1.17 | 3.12% |
| 2026-04-16 | 22.58 | 22.65 | 22.38 | 22.53 | -0.18% | 0.86 | 2.33% |
| 2026-04-15 | 22.46 | 23.04 | 22.38 | 22.57 | +0.89% | 1.52 | 4.08% |
| 2026-04-14 | 22.14 | 22.50 | 22.09 | 22.37 | +1.77% | 1.22 | 3.32% |
| 2026-04-13 | 21.73 | 22.08 | 21.64 | 21.98 | +0.32% | 0.61 | 1.68% |
| 2026-04-10 | 22.01 | 22.29 | 21.88 | 21.91 | +0.18% | 0.79 | 2.17% |
| 2026-04-09 | 22.03 | 22.13 | 21.80 | 21.87 | -1.62% | 0.67 | 1.86% |
| 2026-04-08 | 21.74 | 22.23 | 21.70 | 22.23 | +4.96% | 1.33 | 3.69% |
| 2026-04-07 | 21.15 | 21.56 | 21.15 | 21.18 | +0.24% | 0.61 | 1.74% |
| 2026-04-03 | 21.25 | 21.39 | 21.10 | 21.13 | -0.52% | 0.63 | 1.82% |
| 2026-04-02 | 21.76 | 21.77 | 21.18 | 21.24 | -1.85% | 0.61 | 1.75% |
| 2026-04-01 | 21.54 | 21.79 | 21.30 | 21.64 | +2.46% | 0.78 | 2.20% |
| 2026-03-31 | 21.40 | 21.56 | 21.06 | 21.12 | -1.26% | 0.59 | 1.70% |
| 2026-03-30 | 21.36 | 21.60 | 21.06 | 21.39 | -1.02% | 0.78 | 2.23% |
| 2026-03-27 | 21.00 | 21.75 | 20.98 | 21.61 | +0.98% | 0.72 | 2.03% |
| 2026-03-26 | 22.21 | 22.21 | 21.39 | 21.40 | -2.95% | 0.85 | 2.39% |
| 2026-03-25 | 21.80 | 22.35 | 21.80 | 22.05 | +1.85% | 1.08 | 2.97% |