浙江震元 sz.000705
7.28
-0.55%
2026-05-25
深圳证券交易所
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 7.33 | 7.42 | 7.22 | 7.28 | -0.55% | 0.32 | 1.55% |
| 2026-05-22 | 7.32 | 7.40 | 7.20 | 7.32 | +0.41% | 0.45 | 2.17% |
| 2026-05-21 | 7.52 | 7.63 | 6.81 | 7.29 | -2.93% | 0.51 | 2.41% |
| 2026-05-20 | 7.70 | 7.73 | 7.45 | 7.51 | -2.47% | 0.35 | 1.64% |
| 2026-05-19 | 7.59 | 7.75 | 7.59 | 7.70 | +1.85% | 0.41 | 1.88% |
| 2026-05-18 | 7.64 | 7.64 | 7.42 | 7.56 | -1.05% | 0.52 | 2.46% |
| 2026-05-15 | 7.72 | 7.76 | 7.59 | 7.64 | -1.04% | 0.42 | 1.93% |
| 2026-05-14 | 7.88 | 7.89 | 7.71 | 7.72 | -1.91% | 0.48 | 2.20% |
| 2026-05-13 | 7.96 | 8.02 | 7.80 | 7.87 | -1.50% | 0.70 | 3.13% |
| 2026-05-12 | 8.13 | 8.20 | 7.95 | 7.99 | -2.20% | 0.51 | 2.27% |
| 2026-05-11 | 8.25 | 8.25 | 8.08 | 8.17 | -0.97% | 0.59 | 2.59% |
| 2026-05-08 | 8.17 | 8.25 | 8.16 | 8.25 | +1.10% | 0.45 | 1.95% |
| 2026-05-07 | 8.22 | 8.30 | 8.15 | 8.16 | -0.97% | 0.66 | 2.84% |
| 2026-05-06 | 8.34 | 8.34 | 8.16 | 8.24 | -0.24% | 0.79 | 3.42% |
| 2026-04-30 | 8.24 | 8.49 | 8.21 | 8.26 | +0.24% | 1.01 | 4.29% |
| 2026-04-29 | 8.10 | 8.42 | 7.96 | 8.24 | -6.04% | 1.61 | 6.99% |
| 2026-04-28 | 8.68 | 8.80 | 8.66 | 8.77 | +0.92% | 0.42 | 1.72% |
| 2026-04-27 | 8.58 | 8.77 | 8.51 | 8.69 | +1.05% | 0.40 | 1.65% |
| 2026-04-24 | 8.46 | 8.64 | 8.43 | 8.60 | +0.82% | 0.30 | 1.26% |
| 2026-04-23 | 8.65 | 8.65 | 8.47 | 8.53 | -1.04% | 0.34 | 1.40% |