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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 9.21 | 9.40 | 9.20 | 9.40 | +1.73% | 0.53 | 2.03% |
| 2026-01-16 | 9.34 | 9.39 | 9.23 | 9.24 | -1.07% | 0.63 | 2.40% |
| 2026-01-15 | 9.40 | 9.46 | 9.28 | 9.34 | -1.37% | 0.60 | 2.26% |
| 2026-01-14 | 9.41 | 9.58 | 9.30 | 9.47 | +1.07% | 1.02 | 3.82% |
| 2026-01-13 | 9.37 | 9.51 | 9.30 | 9.37 | +0.21% | 1.10 | 4.14% |
| 2026-01-12 | 9.28 | 9.36 | 9.24 | 9.35 | +1.19% | 0.89 | 3.39% |
| 2026-01-09 | 9.16 | 9.25 | 9.13 | 9.24 | +0.54% | 0.69 | 2.68% |
| 2026-01-08 | 9.09 | 9.23 | 9.09 | 9.19 | +1.21% | 0.64 | 2.47% |
| 2026-01-07 | 9.15 | 9.17 | 9.07 | 9.08 | -0.87% | 0.69 | 2.68% |
| 2026-01-06 | 9.22 | 9.25 | 9.12 | 9.16 | -0.22% | 0.70 | 2.71% |
| 2026-01-05 | 9.05 | 9.20 | 9.05 | 9.18 | +1.44% | 0.58 | 2.26% |
| 2025-12-31 | 9.08 | 9.12 | 8.99 | 9.05 | 0.00% | 0.50 | 1.95% |
| 2025-12-30 | 9.06 | 9.13 | 8.99 | 9.05 | -0.33% | 0.61 | 2.37% |
| 2025-12-29 | 9.21 | 9.23 | 9.06 | 9.08 | -1.63% | 0.65 | 2.53% |
| 2025-12-26 | 9.33 | 9.36 | 9.21 | 9.23 | -1.18% | 0.52 | 2.00% |
| 2025-12-25 | 9.31 | 9.37 | 9.27 | 9.34 | +0.54% | 0.43 | 1.65% |
| 2025-12-24 | 9.31 | 9.40 | 9.25 | 9.29 | -0.54% | 0.48 | 1.83% |
| 2025-12-23 | 9.41 | 9.48 | 9.30 | 9.34 | -0.95% | 0.54 | 2.06% |
| 2025-12-22 | 9.59 | 9.62 | 9.41 | 9.43 | -1.77% | 0.72 | 2.71% |
| 2025-12-19 | 9.51 | 9.65 | 9.40 | 9.60 | +0.95% | 0.84 | 3.12% |