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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 9.45 | 9.52 | 9.28 | 9.29 | -1.90% | 3.61 | 13.67% |
| 2025-07-22 | 9.88 | 9.95 | 9.43 | 9.47 | -4.15% | 6.31 | 23.26% |
| 2025-07-21 | 9.62 | 10.15 | 9.54 | 9.88 | -4.82% | 8.99 | 32.44% |
| 2025-07-18 | 11.61 | 11.61 | 10.18 | 10.38 | -1.61% | 14.94 | 47.30% |
| 2025-07-17 | 10.55 | 10.55 | 10.55 | 10.55 | +10.01% | 0.88 | 2.97% |
| 2025-07-16 | 9.29 | 9.59 | 9.21 | 9.59 | +9.98% | 1.33 | 4.95% |
| 2025-07-15 | 8.85 | 8.89 | 8.62 | 8.72 | -1.36% | 0.73 | 2.97% |
| 2025-07-14 | 8.70 | 8.88 | 8.65 | 8.84 | +1.61% | 0.72 | 2.91% |
| 2025-07-11 | 8.66 | 8.77 | 8.57 | 8.70 | +0.46% | 0.72 | 2.94% |
| 2025-07-10 | 8.54 | 8.67 | 8.54 | 8.66 | +1.17% | 0.56 | 2.31% |
| 2025-07-09 | 8.60 | 8.64 | 8.55 | 8.56 | -0.23% | 0.49 | 2.04% |
| 2025-07-08 | 8.58 | 8.65 | 8.54 | 8.58 | +0.23% | 0.51 | 2.13% |
| 2025-07-07 | 8.56 | 8.64 | 8.54 | 8.56 | 0.00% | 0.47 | 1.96% |
| 2025-07-04 | 8.64 | 8.66 | 8.55 | 8.56 | -0.93% | 0.51 | 2.10% |
| 2025-07-03 | 8.56 | 8.66 | 8.54 | 8.64 | +0.93% | 0.63 | 2.59% |
| 2025-07-02 | 8.51 | 8.60 | 8.48 | 8.56 | +0.35% | 0.54 | 2.23% |
| 2025-07-01 | 8.45 | 8.55 | 8.42 | 8.53 | +0.95% | 0.64 | 2.69% |
| 2025-06-30 | 8.38 | 8.47 | 8.36 | 8.45 | +0.72% | 0.52 | 2.18% |
| 2025-06-27 | 8.33 | 8.41 | 8.30 | 8.39 | +1.08% | 0.54 | 2.30% |
| 2025-06-26 | 8.34 | 8.39 | 8.27 | 8.30 | -0.24% | 0.50 | 2.09% |