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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 14.68 | 14.68 | 14.16 | 14.39 | -1.51% | 2.13 | 2.08% |
| 2025-07-21 | 14.10 | 14.70 | 14.08 | 14.61 | +3.62% | 2.09 | 2.03% |
| 2025-07-18 | 14.39 | 14.44 | 13.98 | 14.10 | -1.40% | 1.91 | 1.90% |
| 2025-07-17 | 14.03 | 14.38 | 13.88 | 14.30 | +1.63% | 1.58 | 1.56% |
| 2025-07-16 | 14.03 | 14.09 | 13.83 | 14.07 | +0.29% | 1.69 | 1.70% |
| 2025-07-15 | 14.66 | 14.70 | 13.81 | 14.03 | -4.88% | 3.26 | 3.25% |
| 2025-07-14 | 14.50 | 14.88 | 14.48 | 14.75 | +2.15% | 1.80 | 1.72% |
| 2025-07-11 | 14.41 | 14.58 | 14.39 | 14.44 | -0.41% | 1.07 | 1.04% |
| 2025-07-10 | 14.38 | 14.65 | 14.36 | 14.50 | -0.28% | 1.04 | 1.01% |
| 2025-07-09 | 14.88 | 15.04 | 14.43 | 14.54 | -2.28% | 2.24 | 2.15% |
| 2025-07-08 | 14.93 | 14.97 | 14.46 | 14.88 | -0.60% | 2.45 | 2.34% |
| 2025-07-07 | 15.42 | 15.50 | 14.85 | 14.97 | -3.54% | 2.14 | 2.00% |
| 2025-07-04 | 15.85 | 15.95 | 15.42 | 15.52 | -2.08% | 1.79 | 1.61% |
| 2025-07-03 | 15.69 | 16.05 | 15.55 | 15.85 | +1.15% | 1.85 | 1.65% |
| 2025-07-02 | 16.33 | 16.36 | 15.62 | 15.67 | -4.04% | 3.10 | 2.75% |
| 2025-07-01 | 15.17 | 16.76 | 15.06 | 16.33 | +7.15% | 4.53 | 3.93% |
| 2025-06-30 | 15.03 | 15.30 | 14.90 | 15.24 | +1.67% | 1.22 | 1.14% |
| 2025-06-27 | 15.08 | 15.29 | 14.91 | 14.99 | +0.33% | 1.10 | 1.03% |
| 2025-06-26 | 14.93 | 15.32 | 14.88 | 14.94 | -0.40% | 1.42 | 1.32% |
| 2025-06-25 | 14.75 | 15.10 | 14.63 | 15.00 | +0.94% | 1.96 | 1.85% |