当前位置: 爱股网 > 股票行情 > 振华新材(688707)股票行情

振华新材(688707)股票行情

振华新材(688707)

股票行情

实时大单

刷新分时图 5分钟k线 15分钟k线 30分钟k线日k线周k线月k线

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

名称	价格	涨幅▼
广西能源	6.00	10.09
华电能源	6.77	10.08
京运通	5.03	10.07
司太立	10.30	10.04
安彩高科	6.58	10.03
美诺华	35.62	10.01
石大胜华	85.32	10.01
德昌股份	16.81	10.01
联翔股份	29.38	10.00
大胜达	16.50	10.00
衢州东峰	4.41	9.98
元利科技	24.68	9.98
丽岛新材	14.32	9.98
再升科技	13.44	9.98
南京新百	7.06	9.97
中闽能源	8.29	9.95
金煤科技	4.54	9.93
渤海化学	5.21	9.92
通宝能源	8.43	9.77
海星股份	39.48	8.67

深市涨幅前二十

名称	价格	涨幅▼
大东南	3.70	10.12
新能泰山	5.01	10.11
惠天热电	4.90	10.11
中超控股	8.76	10.05
神剑股份	12.40	10.03
铭普光磁	28.55	10.02
金富科技	28.22	10.02
兴化股份	4.94	10.02
融捷股份	70.91	10.01
可立克	26.16	10.01
深南电A	11.99	10.00
天保基建	4.18	10.00
西部材料	46.74	10.00
万邦德	23.67	9.99
海森药业	24.12	9.99
湖南发展	18.28	9.99
晋控电力	4.63	9.98
新宝股份	14.77	9.98
蓝焰控股	10.93	9.96
远程股份	5.98	9.93

创业板涨幅前二十

名称	价格	涨幅▼
杰恩设计	42.65	18.47
西测测试	154.32	16.28
海科新源	80.24	16.27
百邦科技	22.61	13.05
中瑞股份	27.03	10.33
智立方	95.35	8.91
海顺新材	17.90	8.75
顶固集创	33.56	8.68
万达信息	5.95	8.18
宏源药业	21.91	7.98
中一科技	52.71	7.59
大叶股份	28.07	7.34
嘉亨家化	34.18	7.32
天银机电	50.73	6.67
首华燃气	23.36	6.62
富祥药业	18.44	6.59
海新能科	5.73	6.11
华宝新能	71.66	5.96
凌玮科技	67.99	5.79
*ST天喻	6.24	5.58