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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 8.27 | 8.58 | 8.21 | 8.58 | +5.80% | 0.84 | 3.54% |
| 2026-03-23 | 8.60 | 8.60 | 8.05 | 8.11 | -7.10% | 0.79 | 3.37% |
| 2026-03-20 | 9.05 | 9.06 | 8.71 | 8.73 | -2.89% | 0.63 | 2.52% |
| 2026-03-19 | 9.10 | 9.18 | 8.98 | 8.99 | -1.96% | 0.35 | 1.39% |
| 2026-03-18 | 9.02 | 9.18 | 8.97 | 9.17 | +1.10% | 0.42 | 1.63% |
| 2026-03-17 | 9.22 | 9.23 | 9.06 | 9.07 | -1.09% | 0.38 | 1.46% |
| 2026-03-16 | 9.13 | 9.25 | 9.09 | 9.17 | 0.00% | 0.43 | 1.68% |
| 2026-03-13 | 9.08 | 9.22 | 9.03 | 9.17 | +1.10% | 0.70 | 2.72% |
| 2026-03-12 | 9.17 | 9.18 | 9.07 | 9.07 | -1.09% | 0.36 | 1.41% |
| 2026-03-11 | 9.18 | 9.20 | 9.12 | 9.17 | -0.22% | 0.44 | 1.70% |
| 2026-03-10 | 9.14 | 9.21 | 9.09 | 9.19 | +1.21% | 0.34 | 1.31% |
| 2026-03-09 | 9.14 | 9.17 | 9.03 | 9.08 | -1.09% | 0.50 | 1.97% |
| 2026-03-06 | 8.92 | 9.19 | 8.92 | 9.18 | +2.46% | 0.50 | 1.94% |
| 2026-03-05 | 8.95 | 9.05 | 8.91 | 8.96 | +1.24% | 0.54 | 2.13% |
| 2026-03-04 | 8.90 | 9.04 | 8.81 | 8.85 | -1.12% | 0.69 | 2.75% |
| 2026-03-03 | 9.08 | 9.17 | 8.95 | 8.95 | -0.89% | 0.78 | 3.05% |
| 2026-03-02 | 9.30 | 9.31 | 8.98 | 9.03 | -3.73% | 1.05 | 4.11% |
| 2026-02-27 | 9.36 | 9.40 | 9.34 | 9.38 | +0.11% | 0.39 | 1.48% |
| 2026-02-26 | 9.45 | 9.50 | 9.34 | 9.37 | -0.85% | 0.52 | 1.98% |
| 2026-02-25 | 9.45 | 9.55 | 9.43 | 9.45 | +0.21% | 0.55 | 2.04% |