振华股份 sh.603067
45.00
+5.73%
2026-05-22
上海证券交易所
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 43.02 | 46.80 | 43.02 | 45.00 | +5.73% | 19.51 | 5.72% |
| 2026-05-21 | 42.01 | 44.32 | 42.01 | 42.56 | +1.31% | 15.75 | 4.81% |
| 2026-05-20 | 43.31 | 43.86 | 40.72 | 42.01 | -2.51% | 17.17 | 5.43% |
| 2026-05-19 | 39.98 | 43.09 | 39.98 | 43.09 | +10.01% | 19.49 | 6.17% |
| 2026-05-18 | 39.01 | 41.37 | 38.70 | 39.17 | -0.73% | 12.49 | 4.13% |
| 2026-05-15 | 39.77 | 41.77 | 38.85 | 39.46 | +0.87% | 15.20 | 5.00% |
| 2026-05-14 | 40.60 | 41.94 | 39.10 | 39.12 | -4.19% | 10.84 | 3.57% |
| 2026-05-13 | 40.18 | 41.50 | 39.75 | 40.83 | +0.77% | 12.12 | 3.93% |
| 2026-05-12 | 39.60 | 41.99 | 39.50 | 40.52 | +1.10% | 13.26 | 4.32% |
| 2026-05-11 | 40.26 | 41.38 | 39.78 | 40.08 | +0.58% | 12.17 | 3.99% |
| 2026-05-08 | 40.27 | 40.66 | 38.80 | 39.85 | -2.09% | 16.05 | 5.37% |
| 2026-05-07 | 37.05 | 40.70 | 36.41 | 40.70 | +10.00% | 18.90 | 6.43% |
| 2026-05-06 | 35.68 | 37.66 | 35.11 | 37.00 | +5.77% | 16.61 | 6.04% |
| 2026-04-30 | 36.50 | 38.13 | 34.70 | 34.98 | -1.60% | 19.44 | 7.08% |
| 2026-04-29 | 36.32 | 37.65 | 34.50 | 35.55 | -0.08% | 15.65 | 5.79% |
| 2026-04-28 | 36.00 | 36.00 | 34.40 | 35.58 | -1.74% | 8.30 | 3.12% |
| 2026-04-27 | 37.48 | 37.51 | 36.07 | 36.21 | -3.41% | 7.12 | 2.58% |
| 2026-04-24 | 37.55 | 37.96 | 36.71 | 37.49 | -0.45% | 6.22 | 2.34% |
| 2026-04-23 | 38.80 | 39.44 | 37.20 | 37.66 | -1.02% | 10.93 | 4.03% |
| 2026-04-22 | 36.88 | 38.60 | 36.40 | 38.05 | +2.01% | 11.15 | 4.18% |