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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 9.15 | 9.53 | 9.14 | 9.51 | +3.59% | 1.24 | 4.69% |
| 2025-12-17 | 9.12 | 9.28 | 9.04 | 9.18 | +1.10% | 0.58 | 2.26% |
| 2025-12-16 | 9.18 | 9.22 | 9.04 | 9.08 | -1.20% | 0.47 | 1.83% |
| 2025-12-15 | 9.12 | 9.27 | 9.09 | 9.19 | +0.33% | 0.51 | 1.96% |
| 2025-12-12 | 9.42 | 9.45 | 9.15 | 9.16 | -2.55% | 1.08 | 4.16% |
| 2025-12-11 | 9.75 | 9.76 | 9.39 | 9.40 | -3.49% | 0.95 | 3.54% |
| 2025-12-10 | 9.71 | 9.86 | 9.60 | 9.74 | +0.41% | 0.86 | 3.14% |
| 2025-12-09 | 9.89 | 9.90 | 9.65 | 9.70 | -2.12% | 0.86 | 3.12% |
| 2025-12-08 | 10.06 | 10.13 | 9.88 | 9.91 | -1.49% | 0.86 | 3.06% |
| 2025-12-05 | 9.95 | 10.07 | 9.80 | 10.06 | +0.90% | 1.03 | 3.68% |
| 2025-12-04 | 9.96 | 10.14 | 9.92 | 9.97 | -0.60% | 1.24 | 4.38% |
| 2025-12-03 | 9.90 | 10.22 | 9.85 | 10.03 | +1.11% | 1.67 | 5.91% |
| 2025-12-02 | 9.69 | 9.97 | 9.65 | 9.92 | +1.95% | 1.24 | 4.47% |
| 2025-12-01 | 9.55 | 9.74 | 9.55 | 9.73 | +1.67% | 0.83 | 3.06% |
| 2025-11-28 | 9.47 | 9.59 | 9.40 | 9.57 | +0.84% | 0.64 | 2.39% |
| 2025-11-27 | 9.59 | 9.62 | 9.43 | 9.49 | -1.04% | 0.79 | 2.95% |
| 2025-11-26 | 9.54 | 9.79 | 9.54 | 9.59 | +0.74% | 0.98 | 3.59% |
| 2025-11-25 | 9.47 | 9.65 | 9.38 | 9.52 | +1.60% | 0.82 | 3.06% |
| 2025-11-24 | 9.47 | 9.69 | 9.35 | 9.37 | +0.64% | 0.88 | 3.31% |
| 2025-11-21 | 9.77 | 9.97 | 9.31 | 9.31 | -6.05% | 1.62 | 6.03% |