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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 35.99 | 37.40 | 34.94 | 37.30 | +5.07% | 14.08 | 5.41% |
| 2026-04-20 | 35.35 | 36.49 | 34.12 | 35.50 | -0.53% | 10.71 | 4.23% |
| 2026-04-17 | 36.55 | 36.76 | 35.29 | 35.69 | -5.83% | 13.76 | 5.40% |
| 2026-04-16 | 36.50 | 38.00 | 36.31 | 37.90 | +6.16% | 15.00 | 5.67% |
| 2026-04-15 | 38.66 | 38.98 | 34.99 | 35.70 | -5.41% | 14.37 | 5.56% |
| 2026-04-14 | 39.00 | 39.81 | 37.11 | 37.74 | +2.33% | 13.12 | 4.84% |
| 2026-04-13 | 37.85 | 38.00 | 36.28 | 36.88 | -4.46% | 10.26 | 3.91% |
| 2026-04-10 | 38.44 | 39.20 | 37.35 | 38.60 | +1.63% | 8.73 | 3.19% |
| 2026-04-09 | 38.89 | 39.20 | 37.40 | 37.98 | -2.59% | 11.06 | 4.07% |
| 2026-04-08 | 36.45 | 39.56 | 35.61 | 38.99 | +7.32% | 17.05 | 6.33% |
| 2026-04-07 | 33.92 | 36.60 | 33.71 | 36.33 | +4.76% | 19.50 | 7.71% |
| 2026-04-03 | 31.50 | 34.68 | 31.37 | 34.68 | +9.99% | 9.70 | 4.08% |
| 2026-04-02 | 32.63 | 32.88 | 31.33 | 31.53 | -2.84% | 4.77 | 2.10% |
| 2026-04-01 | 32.36 | 33.30 | 32.12 | 32.45 | +3.41% | 7.06 | 3.04% |
| 2026-03-31 | 32.13 | 32.94 | 30.80 | 31.38 | -2.85% | 5.72 | 2.55% |
| 2026-03-30 | 31.75 | 32.97 | 31.26 | 32.30 | +1.22% | 5.98 | 2.62% |
| 2026-03-27 | 31.49 | 32.39 | 31.26 | 31.91 | -0.99% | 7.37 | 3.26% |
| 2026-03-26 | 34.07 | 34.14 | 31.87 | 32.23 | -5.62% | 7.56 | 3.25% |
| 2026-03-25 | 33.77 | 34.97 | 33.50 | 34.15 | +3.96% | 9.70 | 3.96% |
| 2026-03-24 | 31.43 | 33.13 | 30.60 | 32.85 | +7.28% | 9.16 | 4.05% |