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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 15.97 | 16.31 | 15.68 | 16.18 | +1.56% | 2.17 | 1.89% |
| 2025-05-23 | 16.13 | 16.70 | 15.90 | 15.93 | -1.28% | 3.88 | 3.32% |
| 2025-05-22 | 15.54 | 16.31 | 15.54 | 16.14 | +3.32% | 3.56 | 3.09% |
| 2025-05-21 | 15.34 | 15.92 | 15.30 | 15.62 | +0.82% | 3.17 | 2.84% |
| 2025-05-20 | 15.97 | 16.14 | 15.44 | 15.49 | -1.44% | 3.38 | 3.00% |
| 2025-05-19 | 15.33 | 15.80 | 14.65 | 15.72 | +3.46% | 4.54 | 4.12% |
| 2025-05-16 | 15.30 | 15.36 | 14.90 | 15.19 | +0.19% | 2.87 | 2.64% |
| 2025-05-15 | 15.26 | 15.38 | 15.01 | 15.16 | -0.14% | 2.03 | 1.87% |
| 2025-05-14 | 15.41 | 15.42 | 15.03 | 15.19 | -1.47% | 3.27 | 3.00% |
| 2025-05-13 | 15.75 | 15.95 | 15.31 | 15.41 | -2.16% | 4.22 | 3.77% |
| 2025-05-12 | 15.92 | 16.29 | 15.60 | 15.75 | -1.03% | 3.54 | 3.10% |
| 2025-05-09 | 16.00 | 16.29 | 15.72 | 15.92 | -0.09% | 2.93 | 2.56% |
| 2025-05-08 | 16.32 | 16.43 | 15.60 | 15.93 | -4.22% | 4.91 | 4.27% |
| 2025-05-07 | 15.90 | 16.66 | 15.65 | 16.63 | +5.30% | 5.67 | 4.88% |
| 2025-05-06 | 15.60 | 15.98 | 15.13 | 15.80 | -0.13% | 4.17 | 3.75% |