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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 9.52 | 9.62 | 9.46 | 9.60 | +0.42% | 1.22 | 4.51% |
| 2025-08-19 | 9.41 | 9.58 | 9.41 | 9.56 | +1.70% | 1.62 | 6.02% |
| 2025-08-18 | 9.42 | 9.49 | 9.38 | 9.40 | +0.21% | 1.26 | 4.73% |
| 2025-08-15 | 9.26 | 9.40 | 9.26 | 9.38 | +0.97% | 0.76 | 2.87% |
| 2025-08-14 | 9.44 | 9.46 | 9.29 | 9.29 | -1.59% | 0.97 | 3.68% |
| 2025-08-13 | 9.44 | 9.49 | 9.38 | 9.44 | -0.11% | 0.95 | 3.56% |
| 2025-08-12 | 9.51 | 9.57 | 9.39 | 9.45 | -0.32% | 0.89 | 3.35% |
| 2025-08-11 | 9.43 | 9.51 | 9.38 | 9.48 | +0.53% | 0.99 | 3.72% |
| 2025-08-08 | 9.39 | 9.44 | 9.31 | 9.43 | +0.64% | 0.91 | 3.45% |
| 2025-08-07 | 9.47 | 9.50 | 9.35 | 9.37 | -0.95% | 1.29 | 4.85% |
| 2025-08-06 | 9.55 | 9.62 | 9.45 | 9.46 | -1.05% | 1.55 | 5.80% |
| 2025-08-05 | 9.61 | 9.62 | 9.46 | 9.56 | -0.10% | 1.41 | 5.24% |
| 2025-08-04 | 9.53 | 9.59 | 9.42 | 9.57 | 0.00% | 1.47 | 5.46% |
| 2025-08-01 | 9.41 | 9.68 | 9.41 | 9.57 | +1.70% | 2.18 | 8.08% |
| 2025-07-31 | 9.53 | 9.55 | 9.40 | 9.41 | -1.47% | 1.90 | 7.13% |
| 2025-07-30 | 9.43 | 9.66 | 9.38 | 9.55 | +0.32% | 3.00 | 11.15% |
| 2025-07-29 | 9.48 | 9.60 | 9.25 | 9.52 | +2.04% | 3.35 | 12.59% |
| 2025-07-28 | 9.33 | 9.41 | 9.30 | 9.33 | 0.00% | 1.51 | 5.72% |
| 2025-07-25 | 9.42 | 9.50 | 9.32 | 9.33 | -0.96% | 2.28 | 8.61% |
| 2025-07-24 | 9.39 | 9.47 | 9.35 | 9.42 | +1.40% | 2.43 | 9.16% |