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 |
|---|---|---|---|---|---|---|---|
| 2025-06-25 | 8.38 | 8.40 | 8.26 | 8.32 | -0.36% | 0.50 | 2.10% |
| 2025-06-24 | 8.16 | 8.40 | 8.16 | 8.35 | +2.44% | 0.70 | 2.97% |
| 2025-06-23 | 7.99 | 8.18 | 7.99 | 8.15 | +1.48% | 0.41 | 1.80% |
| 2025-06-20 | 8.07 | 8.12 | 8.00 | 8.03 | -0.12% | 0.36 | 1.59% |
| 2025-06-19 | 8.18 | 8.26 | 8.02 | 8.04 | -2.17% | 0.50 | 2.18% |
| 2025-06-18 | 8.39 | 8.39 | 8.19 | 8.22 | -2.01% | 0.64 | 2.74% |
| 2025-06-17 | 8.39 | 8.60 | 8.34 | 8.39 | +0.48% | 0.61 | 2.56% |
| 2025-06-16 | 8.30 | 8.48 | 8.29 | 8.35 | +0.36% | 0.55 | 2.30% |
| 2025-06-13 | 8.49 | 8.51 | 8.30 | 8.32 | -1.99% | 0.62 | 2.61% |
| 2025-06-12 | 8.50 | 8.52 | 8.41 | 8.49 | 0.00% | 0.50 | 2.07% |
| 2025-06-11 | 8.52 | 8.63 | 8.47 | 8.49 | -0.35% | 0.57 | 2.35% |
| 2025-06-10 | 8.51 | 8.63 | 8.43 | 8.52 | 0.00% | 0.80 | 3.30% |
| 2025-06-09 | 8.44 | 8.59 | 8.42 | 8.52 | +1.06% | 0.68 | 2.81% |
| 2025-06-06 | 8.39 | 8.47 | 8.37 | 8.43 | +0.35% | 0.59 | 2.47% |
| 2025-06-05 | 8.51 | 8.52 | 8.35 | 8.40 | -1.28% | 0.63 | 2.63% |
| 2025-06-04 | 8.54 | 8.54 | 8.43 | 8.51 | -0.12% | 0.65 | 2.71% |
| 2025-06-03 | 8.40 | 8.54 | 8.37 | 8.52 | +0.94% | 1.02 | 4.25% |
| 2025-05-30 | 8.44 | 8.67 | 8.38 | 8.44 | 0.00% | 1.32 | 5.47% |
| 2025-05-29 | 8.24 | 8.49 | 8.15 | 8.44 | +2.04% | 1.58 | 6.67% |
| 2025-05-28 | 8.50 | 8.54 | 8.22 | 8.27 | -3.14% | 2.37 | 10.05% |