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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 22.83 | 23.25 | 22.75 | 22.77 | -1.68% | 1.48 | 3.91% |
| 2025-12-17 | 23.01 | 23.21 | 22.73 | 23.16 | +1.18% | 1.40 | 3.71% |
| 2025-12-16 | 23.70 | 23.70 | 22.89 | 22.89 | -3.46% | 2.03 | 5.34% |
| 2025-12-15 | 24.20 | 24.25 | 23.63 | 23.71 | -3.11% | 1.99 | 5.05% |
| 2025-12-12 | 24.71 | 24.72 | 24.15 | 24.47 | -0.93% | 2.71 | 6.75% |
| 2025-12-11 | 24.30 | 25.13 | 24.00 | 24.70 | +0.69% | 4.51 | 11.09% |
| 2025-12-10 | 23.60 | 24.80 | 23.26 | 24.53 | +3.15% | 4.01 | 10.04% |
| 2025-12-09 | 23.76 | 24.16 | 23.43 | 23.78 | 0.00% | 1.86 | 4.74% |
| 2025-12-08 | 23.49 | 23.97 | 23.49 | 23.78 | +1.11% | 2.11 | 5.41% |
| 2025-12-05 | 23.72 | 23.80 | 23.24 | 23.52 | -1.47% | 1.93 | 5.02% |
| 2025-12-04 | 23.28 | 23.98 | 23.20 | 23.87 | +1.57% | 2.06 | 5.29% |
| 2025-12-03 | 24.66 | 24.86 | 23.50 | 23.50 | -1.18% | 2.96 | 7.41% |
| 2025-12-02 | 24.12 | 24.15 | 23.73 | 23.78 | -1.94% | 1.87 | 4.75% |
| 2025-12-01 | 24.33 | 24.45 | 24.00 | 24.25 | +0.21% | 1.84 | 4.62% |
| 2025-11-28 | 24.52 | 24.52 | 23.88 | 24.20 | -1.63% | 2.42 | 6.09% |
| 2025-11-27 | 23.36 | 24.99 | 23.30 | 24.60 | +4.86% | 4.76 | 11.85% |
| 2025-11-26 | 23.25 | 23.73 | 22.77 | 23.46 | +0.99% | 2.37 | 6.16% |
| 2025-11-25 | 23.20 | 23.57 | 23.08 | 23.23 | +1.44% | 2.21 | 5.77% |
| 2025-11-24 | 22.83 | 23.05 | 22.55 | 22.90 | +0.44% | 1.91 | 5.09% |
| 2025-11-21 | 23.60 | 23.77 | 22.80 | 22.80 | -5.79% | 3.59 | 9.41% |