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 |
|---|---|---|---|---|---|---|---|
| 2025-05-27 | 8.66 | 9.09 | 8.45 | 8.54 | +2.02% | 4.17 | 16.86% |
| 2025-05-26 | 8.16 | 8.37 | 8.06 | 8.37 | +1.93% | 1.53 | 6.58% |
| 2025-05-23 | 8.08 | 8.44 | 8.08 | 8.21 | +1.60% | 1.68 | 7.14% |
| 2025-05-22 | 8.10 | 8.17 | 8.02 | 8.08 | -0.85% | 0.52 | 2.25% |
| 2025-05-21 | 8.17 | 8.25 | 8.13 | 8.15 | -0.48% | 0.75 | 3.24% |
| 2025-05-20 | 8.14 | 8.23 | 8.14 | 8.19 | +0.49% | 0.58 | 2.50% |
| 2025-05-19 | 8.13 | 8.17 | 8.06 | 8.15 | +0.24% | 0.65 | 2.82% |
| 2025-05-16 | 8.20 | 8.22 | 8.07 | 8.13 | +0.74% | 1.02 | 4.43% |
| 2025-05-15 | 7.92 | 8.08 | 7.89 | 8.07 | +1.88% | 0.76 | 3.35% |
| 2025-05-14 | 7.92 | 7.96 | 7.87 | 7.92 | -0.25% | 0.33 | 1.49% |
| 2025-05-13 | 7.97 | 8.00 | 7.91 | 7.94 | 0.00% | 0.33 | 1.47% |
| 2025-05-12 | 7.98 | 8.02 | 7.92 | 7.94 | -0.12% | 0.46 | 2.04% |
| 2025-05-09 | 7.96 | 7.99 | 7.92 | 7.95 | -0.25% | 0.52 | 2.29% |
| 2025-05-08 | 7.92 | 8.00 | 7.89 | 7.97 | +0.38% | 0.42 | 1.85% |
| 2025-05-07 | 7.93 | 7.99 | 7.88 | 7.94 | +0.63% | 0.54 | 2.41% |
| 2025-05-06 | 7.83 | 7.89 | 7.77 | 7.89 | +1.53% | 0.50 | 2.26% |