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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 21.50 | 21.66 | 20.92 | 21.65 | +2.36% | 1.04 | 2.95% |
| 2026-03-23 | 22.25 | 22.32 | 21.12 | 21.15 | -7.36% | 1.99 | 5.56% |
| 2026-03-20 | 23.65 | 23.80 | 22.77 | 22.83 | -3.30% | 1.70 | 4.43% |
| 2026-03-19 | 23.93 | 24.10 | 23.51 | 23.61 | -2.72% | 1.30 | 3.33% |
| 2026-03-18 | 23.66 | 24.46 | 23.66 | 24.27 | +2.45% | 1.79 | 4.50% |
| 2026-03-17 | 23.98 | 24.16 | 23.67 | 23.69 | -0.88% | 1.22 | 3.10% |
| 2026-03-16 | 23.33 | 23.90 | 23.15 | 23.90 | +2.44% | 1.34 | 3.46% |
| 2026-03-13 | 23.43 | 23.74 | 23.16 | 23.33 | -0.55% | 1.28 | 3.32% |
| 2026-03-12 | 24.00 | 24.05 | 23.37 | 23.46 | -2.29% | 1.52 | 3.90% |
| 2026-03-11 | 24.35 | 24.42 | 24.00 | 24.01 | -0.74% | 1.31 | 3.28% |
| 2026-03-10 | 24.10 | 24.30 | 23.93 | 24.19 | +2.20% | 1.22 | 3.08% |
| 2026-03-09 | 23.45 | 23.82 | 23.14 | 23.67 | -1.17% | 1.36 | 3.53% |
| 2026-03-06 | 23.56 | 24.13 | 23.53 | 23.95 | +0.63% | 0.92 | 2.32% |
| 2026-03-05 | 23.96 | 24.24 | 23.70 | 23.80 | +1.49% | 1.33 | 3.37% |
| 2026-03-04 | 23.07 | 23.71 | 23.07 | 23.45 | +0.21% | 1.14 | 2.95% |
| 2026-03-03 | 24.95 | 25.20 | 23.32 | 23.40 | -6.40% | 2.95 | 7.48% |
| 2026-03-02 | 25.30 | 25.67 | 24.84 | 25.00 | -2.69% | 1.91 | 4.61% |
| 2026-02-27 | 25.97 | 25.97 | 25.50 | 25.69 | -1.91% | 1.76 | 4.17% |
| 2026-02-26 | 26.11 | 26.38 | 25.81 | 26.19 | -0.27% | 1.95 | 4.54% |
| 2026-02-25 | 25.29 | 26.56 | 25.16 | 26.26 | +3.71% | 3.40 | 7.95% |