振华新材(688707)股票行情
振华新材(688707)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2026-03-26 | 13.18 | 13.68 | 0.50 | 3.79% | 13.06 | 14.31 | 166166 | 22818.82 | 3.27% | 0.00 |
| 2026-03-25 | 13.03 | 13.18 | 0.15 | 1.15% | 12.88 | 13.45 | 93070 | 12198.52 | 1.83% | 0.00 |
| 2026-03-24 | 13.19 | 13.03 | 0.06 | 0.46% | 12.39 | 13.28 | 86948 | 11115.57 | 1.71% | 0.00 |
| 2026-03-23 | 13.19 | 12.97 | -0.47 | -3.50% | 12.73 | 13.72 | 115150 | 15178.44 | 2.26% | 0.00 |
| 2026-03-20 | 13.50 | 13.44 | -0.03 | -0.22% | 13.33 | 14.00 | 94921 | 12965.58 | 1.87% | 0.00 |
| 2026-03-19 | 13.81 | 13.47 | -0.51 | -3.65% | 13.39 | 13.96 | 93094 | 12648.75 | 1.83% | 0.00 |
| 2026-03-18 | 14.08 | 13.98 | -0.14 | -0.99% | 13.70 | 14.19 | 61731 | 8593.23 | 1.21% | 0.00 |
| 2026-03-17 | 14.56 | 14.12 | -0.49 | -3.35% | 14.00 | 14.77 | 57163 | 8209.83 | 1.12% | 0.00 |
| 2026-03-16 | 14.52 | 14.61 | 0.06 | 0.41% | 14.45 | 14.79 | 56596 | 8252.52 | 1.11% | 0.00 |
| 2026-03-13 | 14.45 | 14.55 | 0.10 | 0.69% | 14.45 | 15.06 | 93097 | 13735.49 | 1.83% | 0.00 |
| 2026-03-12 | 14.63 | 14.45 | -0.12 | -0.82% | 14.37 | 14.70 | 53806 | 7797.22 | 1.06% | 0.00 |
| 2026-03-11 | 14.41 | 14.57 | 0.16 | 1.11% | 14.41 | 14.91 | 91974 | 13525.71 | 1.81% | 0.00 |
| 2026-03-10 | 14.28 | 14.41 | 0.23 | 1.62% | 14.28 | 14.58 | 47414 | 6834.04 | 0.93% | 0.00 |
| 2026-03-09 | 13.86 | 14.18 | 0.09 | 0.64% | 13.56 | 14.27 | 85643 | 11883.53 | 1.68% | 0.00 |
| 2026-03-06 | 14.12 | 14.09 | 0.14 | 1.00% | 13.76 | 14.18 | 50712 | 7103.37 | 1.00% | 0.00 |
| 2026-03-05 | 13.90 | 13.95 | 0.30 | 2.20% | 13.65 | 14.24 | 83586 | 11624.78 | 1.64% | 0.00 |
| 2026-03-04 | 13.51 | 13.65 | -0.24 | -1.73% | 13.51 | 13.94 | 71227 | 9757.11 | 1.40% | 0.00 |
| 2026-03-03 | 14.41 | 13.89 | -0.60 | -4.14% | 13.87 | 14.68 | 89587 | 12676.50 | 1.76% | 0.00 |
| 2026-03-02 | 14.95 | 14.49 | -0.61 | -4.04% | 14.21 | 14.95 | 102360 | 14853.88 | 2.01% | 0.00 |
| 2026-02-27 | 14.87 | 15.10 | 0.10 | 0.67% | 14.84 | 15.13 | 65099 | 9736.34 | 1.28% | 0.00 |
| 2026-02-26 | 14.75 | 15.00 | 0.32 | 2.18% | 14.68 | 15.33 | 138584 | 20808.36 | 2.72% | 0.00 |
| 2026-02-25 | 14.40 | 14.68 | 0.33 | 2.30% | 14.35 | 14.84 | 81297 | 11952.52 | 1.60% | 0.00 |
| 2026-02-24 | 14.49 | 14.35 | 0.08 | 0.56% | 14.32 | 14.56 | 42470 | 6122.14 | 0.83% | 0.00 |
| 2026-02-13 | 14.41 | 14.27 | -0.05 | -0.35% | 14.22 | 14.52 | 39371 | 5663.03 | 0.77% | 0.00 |
| 2026-02-12 | 14.29 | 14.32 | 0.03 | 0.21% | 14.12 | 14.40 | 40314 | 5765.59 | 0.79% | 0.00 |
| 2026-02-11 | 14.26 | 14.29 | 0.02 | 0.14% | 14.20 | 14.41 | 31316 | 4481.86 | 0.62% | 0.00 |
| 2026-02-10 | 14.38 | 14.27 | -0.16 | -1.11% | 14.20 | 14.40 | 45814 | 6551.26 | 0.90% | 0.00 |
| 2026-02-09 | 14.30 | 14.43 | 0.23 | 1.62% | 14.30 | 14.59 | 48674 | 7036.78 | 0.96% | 0.00 |
| 2026-02-06 | 14.00 | 14.20 | 0.22 | 1.57% | 13.81 | 14.43 | 50381 | 7162.23 | 0.99% | 0.00 |
| 2026-02-05 | 14.30 | 13.98 | -0.41 | -2.85% | 13.93 | 14.36 | 57219 | 8066.03 | 1.12% | 0.00 |
| 2026-02-04 | 14.06 | 14.39 | 0.25 | 1.77% | 14.02 | 14.42 | 61265 | 8697.63 | 1.20% | 0.00 |
| 2026-02-03 | 13.89 | 14.14 | 0.34 | 2.46% | 13.88 | 14.18 | 47211 | 6633.22 | 0.93% | 0.00 |
| 2026-02-02 | 14.06 | 13.80 | -0.31 | -2.20% | 13.80 | 14.25 | 68633 | 9615.79 | 1.35% | 0.00 |
| 2026-01-30 | 14.26 | 14.11 | -0.21 | -1.47% | 13.76 | 14.45 | 95308 | 13398.67 | 1.87% | 0.00 |
| 2026-01-29 | 14.79 | 14.32 | -0.42 | -2.85% | 14.27 | 14.82 | 91214 | 13232.72 | 1.79% | 2.00 |
| 2026-01-28 | 14.87 | 14.74 | -0.21 | -1.40% | 14.65 | 14.97 | 74724 | 11023.75 | 1.47% | 0.00 |
| 2026-01-27 | 15.29 | 14.95 | -0.42 | -2.73% | 14.40 | 15.45 | 155056 | 22864.92 | 3.05% | 0.00 |
| 2026-01-26 | 15.75 | 15.37 | -0.38 | -2.41% | 15.33 | 15.91 | 132628 | 20624.15 | 2.61% | 0.00 |
| 2026-01-23 | 15.24 | 15.75 | 0.73 | 4.86% | 15.16 | 15.75 | 154702 | 24052.39 | 3.04% | 10.00 |
| 2026-01-22 | 15.08 | 15.02 | 0.04 | 0.27% | 14.83 | 15.18 | 93535 | 14029.30 | 1.84% | 0.00 |
| 2026-01-21 | 14.60 | 14.98 | 0.26 | 1.77% | 14.52 | 15.05 | 119042 | 17695.35 | 2.34% | 0.00 |
| 2026-01-20 | 15.03 | 14.72 | -0.27 | -1.80% | 14.59 | 15.22 | 107150 | 15843.00 | 2.11% | 0.00 |
| 2026-01-19 | 14.63 | 14.99 | 0.21 | 1.42% | 14.53 | 15.05 | 105154 | 15612.88 | 2.07% | 0.00 |
| 2026-01-16 | 14.72 | 14.78 | 0.05 | 0.34% | 14.52 | 14.90 | 96921 | 14262.77 | 1.91% | 0.00 |
| 2026-01-15 | 14.70 | 14.73 | -0.04 | -0.27% | 14.67 | 15.03 | 107354 | 15930.63 | 2.11% | 0.00 |
| 2026-01-14 | 14.55 | 14.77 | 0.24 | 1.65% | 14.40 | 15.22 | 166283 | 24620.50 | 3.27% | 0.00 |
| 2026-01-13 | 14.77 | 14.53 | -0.23 | -1.56% | 14.47 | 14.94 | 128415 | 18859.06 | 2.52% | 0.00 |
| 2026-01-12 | 14.40 | 14.76 | -0.01 | -0.07% | 14.29 | 14.84 | 160913 | 23569.09 | 3.16% | 0.00 |
| 2026-01-09 | 14.81 | 14.77 | -0.03 | -0.20% | 14.62 | 14.94 | 101471 | 14995.29 | 1.99% | 0.00 |
| 2026-01-08 | 14.86 | 14.80 | -0.05 | -0.34% | 14.60 | 14.92 | 103076 | 15223.10 | 2.03% | 0.00 |
| 2026-01-07 | 15.15 | 14.85 | -0.30 | -1.98% | 14.71 | 15.38 | 128615 | 19187.71 | 2.53% | 0.00 |
| 2026-01-06 | 14.28 | 15.15 | 0.89 | 6.24% | 14.25 | 15.42 | 216752 | 32401.26 | 4.26% | 0.00 |
| 2026-01-05 | 14.00 | 14.26 | 0.41 | 2.96% | 13.80 | 14.27 | 100719 | 14159.45 | 1.98% | 0.00 |
| 2025-12-31 | 14.20 | 13.85 | -0.32 | -2.26% | 13.81 | 14.22 | 82563 | 11492.50 | 1.62% | 0.00 |
| 2025-12-30 | 14.40 | 14.17 | -0.27 | -1.87% | 13.97 | 14.48 | 112401 | 15918.43 | 2.21% | 0.00 |
| 2025-12-29 | 14.56 | 14.44 | 0.32 | 2.27% | 14.44 | 15.04 | 207139 | 30531.09 | 4.07% | 2.00 |
| 2025-12-26 | 14.10 | 14.12 | 0.17 | 1.22% | 13.89 | 14.46 | 117771 | 16677.91 | 2.31% | 0.00 |
| 2025-12-25 | 13.70 | 13.95 | 0.25 | 1.82% | 13.56 | 13.95 | 72055 | 9966.37 | 1.42% | 0.00 |
| 2025-12-24 | 13.52 | 13.70 | 0.26 | 1.93% | 13.44 | 13.90 | 66688 | 9116.46 | 1.31% | 0.00 |
| 2025-12-23 | 13.35 | 13.44 | 0.09 | 0.67% | 13.24 | 13.64 | 66557 | 8953.53 | 1.31% | 0.00 |
| 2025-12-22 | 13.42 | 13.35 | 0.00 | 0.00% | 13.29 | 13.45 | 48417 | 6470.48 | 0.95% | 0.00 |
| 2025-12-19 | 13.08 | 13.35 | 0.30 | 2.30% | 13.06 | 13.39 | 55350 | 7322.55 | 1.09% | 0.00 |
| 2025-12-18 | 13.23 | 13.05 | -0.19 | -1.44% | 13.01 | 13.29 | 52156 | 6858.85 | 1.03% | 0.00 |
| 2025-12-17 | 13.08 | 13.24 | 0.23 | 1.77% | 12.90 | 13.27 | 59907 | 7843.47 | 1.18% | 0.00 |
| 2025-12-16 | 13.30 | 13.01 | -0.31 | -2.33% | 12.96 | 13.30 | 59939 | 7843.60 | 1.18% | 0.00 |
| 2025-12-15 | 13.32 | 13.32 | -0.14 | -1.04% | 13.24 | 13.50 | 61279 | 8173.68 | 1.20% | 0.00 |
| 2025-12-12 | 13.60 | 13.46 | -0.14 | -1.03% | 13.37 | 13.80 | 66739 | 9015.60 | 1.31% | 0.00 |
| 2025-12-11 | 13.84 | 13.60 | -0.23 | -1.66% | 13.59 | 14.01 | 60646 | 8355.17 | 1.19% | 0.00 |
| 2025-12-10 | 14.00 | 13.83 | -0.10 | -0.72% | 13.72 | 14.05 | 55146 | 7620.77 | 1.08% | 0.00 |
| 2025-12-09 | 14.13 | 13.93 | -0.25 | -1.76% | 13.90 | 14.14 | 58426 | 8187.46 | 1.15% | 0.00 |
| 2025-12-08 | 14.03 | 14.18 | 0.15 | 1.07% | 14.01 | 14.26 | 61823 | 8758.84 | 1.22% | 0.00 |
| 2025-12-05 | 13.69 | 14.03 | 0.33 | 2.41% | 13.67 | 14.08 | 62042 | 8628.93 | 1.22% | 0.00 |
| 2025-12-04 | 13.83 | 13.70 | -0.16 | -1.15% | 13.58 | 13.95 | 62578 | 8585.93 | 1.23% | 0.00 |
| 2025-12-03 | 14.17 | 13.86 | -0.31 | -2.19% | 13.78 | 14.37 | 95721 | 13363.22 | 1.88% | 0.00 |
| 2025-12-02 | 14.50 | 14.17 | -0.34 | -2.34% | 14.10 | 14.50 | 81437 | 11572.41 | 1.60% | 0.00 |
| 2025-12-01 | 14.84 | 14.51 | -0.35 | -2.36% | 14.46 | 15.07 | 98979 | 14515.41 | 1.95% | 0.00 |
| 2025-11-28 | 14.47 | 14.86 | 0.31 | 2.13% | 14.44 | 14.98 | 102418 | 15079.09 | 2.01% | 0.00 |
| 2025-11-27 | 14.19 | 14.55 | 0.37 | 2.61% | 14.08 | 14.82 | 124794 | 18160.19 | 2.45% | 0.00 |
| 2025-11-26 | 14.39 | 14.18 | -0.16 | -1.12% | 14.15 | 14.60 | 87926 | 12607.48 | 1.73% | 0.00 |
| 2025-11-25 | 14.20 | 14.34 | 0.24 | 1.70% | 14.05 | 14.53 | 108757 | 15575.61 | 2.14% | 0.00 |
上证大盘股票行情在线 K线走势图
振华新材(688707)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
