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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 25.69 | 25.80 | 24.20 | 24.20 | -4.23% | 4.04 | 9.90% |
| 2025-11-19 | 24.89 | 25.54 | 24.89 | 25.27 | +0.96% | 3.12 | 7.54% |
| 2025-11-18 | 25.77 | 25.80 | 24.93 | 25.03 | -3.40% | 5.01 | 12.07% |
| 2025-11-17 | 26.40 | 26.91 | 25.80 | 25.91 | -0.54% | 4.69 | 10.83% |
| 2025-11-14 | 26.56 | 26.92 | 26.05 | 26.05 | -3.52% | 5.44 | 12.53% |
| 2025-11-13 | 26.66 | 27.67 | 26.63 | 27.00 | +0.41% | 6.00 | 13.46% |
| 2025-11-12 | 26.50 | 27.26 | 26.26 | 26.89 | -1.72% | 6.56 | 14.96% |
| 2025-11-11 | 28.50 | 29.61 | 27.31 | 27.36 | -1.48% | 11.90 | 25.49% |
| 2025-11-10 | 26.30 | 27.96 | 26.30 | 27.77 | +6.20% | 8.86 | 19.65% |
| 2025-11-07 | 26.35 | 26.78 | 25.89 | 26.15 | -2.61% | 6.53 | 15.07% |
| 2025-11-06 | 26.57 | 28.61 | 26.57 | 26.85 | +0.98% | 10.08 | 22.24% |
| 2025-11-05 | 25.80 | 27.36 | 25.68 | 26.59 | +0.38% | 6.80 | 15.46% |
| 2025-11-04 | 27.41 | 28.26 | 26.43 | 26.49 | -3.99% | 8.02 | 18.07% |
| 2025-11-03 | 28.40 | 28.40 | 26.57 | 27.59 | -3.97% | 9.23 | 20.50% |
| 2025-10-31 | 28.56 | 29.50 | 27.80 | 28.73 | -4.23% | 14.51 | 30.67% |
| 2025-10-30 | 27.50 | 32.28 | 26.80 | 30.00 | +12.15% | 23.73 | 49.36% |
| 2025-10-29 | 25.10 | 27.88 | 24.89 | 26.75 | +3.88% | 22.16 | 51.17% |
| 2025-10-28 | 39.78 | 39.78 | 24.89 | 25.75 | +198.72% | 32.46 | 73.42% |