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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 25.02 | 25.60 | 24.82 | 25.32 | +2.06% | 1.48 | 3.55% |
| 2026-02-13 | 24.92 | 25.12 | 24.78 | 24.81 | -0.60% | 0.97 | 2.36% |
| 2026-02-12 | 25.05 | 25.20 | 24.81 | 24.96 | +0.69% | 1.16 | 2.83% |
| 2026-02-11 | 25.07 | 25.16 | 24.79 | 24.79 | -1.16% | 1.13 | 2.76% |
| 2026-02-10 | 25.47 | 25.47 | 25.04 | 25.08 | -1.14% | 1.10 | 2.65% |
| 2026-02-09 | 25.20 | 25.53 | 24.94 | 25.37 | +2.22% | 1.68 | 4.04% |
| 2026-02-06 | 24.82 | 25.05 | 24.64 | 24.82 | -0.32% | 1.20 | 2.93% |
| 2026-02-05 | 24.87 | 25.10 | 24.75 | 24.90 | -1.11% | 1.44 | 3.50% |
| 2026-02-04 | 25.67 | 25.70 | 24.92 | 25.18 | -2.29% | 2.25 | 5.44% |
| 2026-02-03 | 25.22 | 26.19 | 25.00 | 25.77 | +4.12% | 3.32 | 7.83% |
| 2026-02-02 | 26.29 | 26.29 | 24.72 | 24.75 | -5.86% | 3.26 | 7.82% |
| 2026-01-30 | 26.40 | 26.98 | 25.71 | 26.29 | -0.79% | 3.13 | 7.21% |
| 2026-01-29 | 27.39 | 27.72 | 26.50 | 26.50 | -3.07% | 3.84 | 8.63% |
| 2026-01-28 | 27.75 | 28.08 | 26.93 | 27.34 | -1.76% | 5.16 | 11.44% |
| 2026-01-27 | 25.58 | 28.20 | 24.63 | 27.83 | +8.41% | 7.73 | 17.63% |
| 2026-01-26 | 26.51 | 26.75 | 25.56 | 25.67 | -3.71% | 3.46 | 8.13% |
| 2026-01-23 | 26.42 | 26.88 | 26.09 | 26.66 | +1.18% | 3.74 | 8.59% |
| 2026-01-22 | 27.72 | 27.72 | 26.28 | 26.35 | -2.95% | 5.33 | 12.15% |
| 2026-01-21 | 26.50 | 28.15 | 26.37 | 27.15 | +1.04% | 6.50 | 14.36% |
| 2026-01-20 | 26.30 | 27.60 | 26.30 | 26.87 | +0.49% | 5.16 | 11.60% |