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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 14.40 | 14.95 | 14.22 | 14.86 | +3.77% | 1.79 | 1.72% |
| 2025-06-23 | 14.21 | 14.65 | 14.05 | 14.32 | 0.00% | 1.89 | 1.85% |
| 2025-06-20 | 14.60 | 14.74 | 14.31 | 14.32 | -1.66% | 1.54 | 1.48% |
| 2025-06-19 | 14.80 | 14.94 | 14.48 | 14.56 | -1.54% | 1.14 | 1.08% |
| 2025-06-18 | 14.97 | 14.99 | 14.60 | 14.79 | -1.19% | 1.25 | 1.18% |
| 2025-06-17 | 15.18 | 15.29 | 14.76 | 14.97 | -1.36% | 1.19 | 1.11% |
| 2025-06-16 | 14.98 | 15.21 | 14.73 | 15.17 | +1.04% | 1.39 | 1.29% |
| 2025-06-13 | 15.47 | 15.54 | 14.99 | 15.02 | -2.62% | 1.18 | 1.08% |
| 2025-06-12 | 14.94 | 15.57 | 14.82 | 15.42 | +2.89% | 2.51 | 2.31% |
| 2025-06-11 | 15.16 | 15.24 | 14.90 | 14.99 | -0.94% | 1.82 | 1.69% |
| 2025-06-10 | 15.66 | 15.73 | 14.96 | 15.13 | -2.87% | 2.78 | 2.55% |
| 2025-06-09 | 15.02 | 15.71 | 15.02 | 15.58 | +3.15% | 4.36 | 3.96% |
| 2025-06-06 | 16.13 | 17.36 | 15.10 | 15.10 | -6.79% | 6.64 | 5.71% |
| 2025-06-05 | 16.04 | 16.46 | 15.87 | 16.20 | +1.60% | 1.61 | 1.39% |
| 2025-06-04 | 15.82 | 16.14 | 15.77 | 15.95 | +0.90% | 1.30 | 1.13% |
| 2025-06-03 | 15.41 | 15.95 | 15.18 | 15.80 | +2.02% | 1.87 | 1.66% |
| 2025-05-30 | 15.54 | 15.65 | 15.38 | 15.49 | -0.32% | 0.81 | 0.73% |
| 2025-05-29 | 15.45 | 15.68 | 15.41 | 15.54 | -0.36% | 1.36 | 1.22% |
| 2025-05-28 | 15.49 | 15.65 | 15.33 | 15.60 | +0.69% | 1.35 | 1.21% |
| 2025-05-27 | 16.16 | 16.24 | 15.44 | 15.49 | -4.25% | 2.30 | 2.04% |