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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 18.00 | 18.15 | 17.55 | 17.83 | -0.94% | 3.65 | 2.88% |
| 2025-08-18 | 17.07 | 18.16 | 17.07 | 18.00 | +6.19% | 5.84 | 4.62% |
| 2025-08-15 | 16.64 | 17.09 | 16.40 | 16.95 | -0.29% | 4.53 | 3.79% |
| 2025-08-14 | 16.40 | 17.55 | 16.40 | 17.00 | +3.03% | 5.85 | 4.83% |
| 2025-08-13 | 16.27 | 16.58 | 16.10 | 16.50 | +1.35% | 2.50 | 2.15% |
| 2025-08-12 | 15.98 | 16.38 | 15.80 | 16.28 | +1.31% | 2.21 | 1.93% |
| 2025-08-11 | 16.43 | 16.54 | 15.96 | 16.07 | -2.07% | 3.00 | 2.62% |
| 2025-08-08 | 16.00 | 16.75 | 15.85 | 16.41 | +1.86% | 4.27 | 3.68% |
| 2025-08-07 | 16.35 | 16.40 | 16.00 | 16.11 | -1.47% | 2.71 | 2.36% |
| 2025-08-06 | 15.84 | 16.55 | 15.79 | 16.35 | +3.48% | 3.82 | 3.30% |
| 2025-08-05 | 15.67 | 16.03 | 15.65 | 15.80 | -0.13% | 2.54 | 2.26% |
| 2025-08-04 | 14.67 | 16.05 | 14.39 | 15.82 | +7.84% | 5.54 | 5.06% |
| 2025-08-01 | 14.51 | 15.00 | 14.46 | 14.67 | +2.59% | 3.76 | 3.57% |
| 2025-07-31 | 14.34 | 14.77 | 14.24 | 14.30 | -0.76% | 2.23 | 2.18% |
| 2025-07-30 | 14.37 | 14.62 | 14.19 | 14.41 | +0.21% | 2.38 | 2.33% |
| 2025-07-29 | 13.98 | 14.45 | 13.79 | 14.38 | +3.16% | 3.19 | 3.19% |
| 2025-07-28 | 14.01 | 14.03 | 13.75 | 13.94 | -0.21% | 1.59 | 1.61% |
| 2025-07-25 | 14.08 | 14.22 | 13.95 | 13.97 | -0.64% | 1.32 | 1.32% |
| 2025-07-24 | 14.09 | 14.26 | 14.00 | 14.06 | 0.00% | 1.74 | 1.74% |
| 2025-07-23 | 14.39 | 14.42 | 14.01 | 14.06 | -2.29% | 1.97 | 1.96% |