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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 27.25 | 27.64 | 26.70 | 26.74 | -0.48% | 4.82 | 10.85% |
| 2026-01-16 | 25.88 | 27.00 | 25.74 | 26.87 | +4.67% | 6.55 | 15.03% |
| 2026-01-15 | 25.35 | 25.80 | 24.90 | 25.67 | +0.27% | 2.87 | 6.87% |
| 2026-01-14 | 25.60 | 26.29 | 25.35 | 25.60 | +0.35% | 4.50 | 10.57% |
| 2026-01-13 | 25.84 | 26.50 | 25.35 | 25.51 | -1.96% | 4.01 | 9.44% |
| 2026-01-12 | 26.18 | 26.50 | 25.84 | 26.02 | -0.69% | 4.50 | 10.50% |
| 2026-01-09 | 25.80 | 26.80 | 25.53 | 26.20 | +0.46% | 4.68 | 10.83% |
| 2026-01-08 | 25.64 | 27.28 | 25.60 | 26.08 | +0.54% | 6.90 | 15.89% |
| 2026-01-07 | 25.65 | 26.44 | 25.04 | 25.94 | +3.55% | 7.57 | 17.88% |
| 2026-01-06 | 24.22 | 25.48 | 24.18 | 25.05 | +2.87% | 4.69 | 11.42% |
| 2026-01-05 | 23.78 | 24.52 | 23.70 | 24.35 | +2.31% | 3.80 | 9.54% |
| 2025-12-31 | 23.18 | 23.83 | 22.78 | 23.80 | +3.21% | 2.51 | 6.59% |
| 2025-12-30 | 23.26 | 23.55 | 23.00 | 23.06 | -0.73% | 1.55 | 4.07% |
| 2025-12-29 | 23.57 | 23.64 | 23.19 | 23.23 | -1.78% | 1.77 | 4.60% |
| 2025-12-26 | 23.57 | 24.16 | 23.43 | 23.65 | +0.34% | 2.15 | 5.49% |
| 2025-12-25 | 23.68 | 23.75 | 23.31 | 23.57 | +0.04% | 1.58 | 4.08% |
| 2025-12-24 | 23.30 | 23.92 | 23.15 | 23.56 | +1.77% | 1.92 | 4.93% |
| 2025-12-23 | 23.20 | 23.54 | 23.05 | 23.15 | -0.56% | 1.41 | 3.67% |
| 2025-12-22 | 22.96 | 23.45 | 22.96 | 23.28 | +1.35% | 1.47 | 3.82% |
| 2025-12-19 | 22.99 | 23.26 | 22.88 | 22.97 | +0.88% | 1.25 | 3.30% |