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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 9.77 | 10.00 | 9.61 | 9.91 | +1.64% | 1.37 | 4.93% |
| 2025-11-19 | 9.97 | 10.00 | 9.73 | 9.75 | -2.40% | 0.89 | 3.20% |
| 2025-11-18 | 10.09 | 10.20 | 9.94 | 9.99 | -0.79% | 1.04 | 3.70% |
| 2025-11-17 | 10.34 | 10.43 | 10.01 | 10.07 | -2.61% | 1.90 | 6.68% |
| 2025-11-14 | 10.10 | 10.54 | 10.05 | 10.34 | +2.27% | 2.65 | 9.07% |
| 2025-11-13 | 10.06 | 10.14 | 9.93 | 10.11 | +0.10% | 1.24 | 4.38% |
| 2025-11-12 | 10.06 | 10.23 | 10.00 | 10.10 | +0.60% | 1.68 | 5.91% |
| 2025-11-11 | 9.82 | 10.07 | 9.78 | 10.04 | +2.24% | 1.50 | 5.33% |
| 2025-11-10 | 9.68 | 9.90 | 9.64 | 9.82 | +1.55% | 0.94 | 3.40% |
| 2025-11-07 | 9.68 | 9.73 | 9.61 | 9.67 | -0.31% | 0.49 | 1.79% |
| 2025-11-06 | 9.84 | 9.85 | 9.64 | 9.70 | -1.02% | 0.78 | 2.86% |
| 2025-11-05 | 9.68 | 9.82 | 9.65 | 9.80 | +0.72% | 0.67 | 2.44% |
| 2025-11-04 | 9.69 | 9.78 | 9.61 | 9.73 | +0.10% | 0.78 | 2.84% |
| 2025-11-03 | 9.63 | 9.73 | 9.56 | 9.72 | +1.57% | 0.76 | 2.78% |
| 2025-10-31 | 9.48 | 9.65 | 9.40 | 9.57 | -0.52% | 0.83 | 3.07% |
| 2025-10-30 | 9.72 | 9.81 | 9.61 | 9.62 | -1.33% | 0.92 | 3.36% |
| 2025-10-29 | 9.80 | 9.85 | 9.71 | 9.75 | -0.91% | 0.76 | 2.77% |
| 2025-10-28 | 9.84 | 9.92 | 9.80 | 9.84 | +0.10% | 0.83 | 2.98% |
| 2025-10-27 | 9.88 | 9.98 | 9.70 | 9.83 | +0.31% | 1.32 | 4.76% |
| 2025-10-24 | 9.81 | 9.85 | 9.72 | 9.80 | -0.20% | 0.96 | 3.46% |