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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 31.60 | 32.41 | 30.34 | 30.62 | -4.82% | 8.35 | 3.76% |
| 2026-03-20 | 33.50 | 33.80 | 32.02 | 32.17 | -3.01% | 9.24 | 3.95% |
| 2026-03-19 | 36.02 | 36.50 | 33.17 | 33.17 | -9.99% | 13.50 | 5.54% |
| 2026-03-18 | 35.87 | 37.07 | 35.87 | 36.85 | +2.73% | 7.10 | 2.74% |
| 2026-03-17 | 36.38 | 37.27 | 35.73 | 35.87 | -1.35% | 7.73 | 2.98% |
| 2026-03-16 | 37.81 | 37.95 | 35.08 | 36.36 | -3.09% | 10.70 | 4.18% |
| 2026-03-13 | 39.02 | 39.47 | 37.14 | 37.52 | -3.79% | 10.97 | 4.06% |
| 2026-03-12 | 40.95 | 41.10 | 38.36 | 39.00 | -5.45% | 13.12 | 4.68% |
| 2026-03-11 | 44.00 | 44.98 | 40.60 | 41.25 | -5.99% | 17.54 | 5.83% |
| 2026-03-10 | 45.90 | 46.31 | 43.86 | 43.88 | -0.50% | 12.53 | 3.91% |
| 2026-03-09 | 44.50 | 45.52 | 42.05 | 44.10 | -5.61% | 18.11 | 5.89% |
| 2026-03-06 | 47.00 | 48.35 | 44.40 | 46.72 | +1.85% | 19.04 | 5.77% |
| 2026-03-05 | 43.80 | 45.87 | 42.53 | 45.87 | +10.00% | 15.44 | 4.86% |
| 2026-03-04 | 40.60 | 43.33 | 40.40 | 41.70 | -0.60% | 11.34 | 3.79% |
| 2026-03-03 | 43.00 | 45.50 | 41.80 | 41.95 | -1.53% | 17.34 | 5.62% |
| 2026-03-02 | 41.50 | 43.05 | 41.10 | 42.60 | +4.41% | 13.18 | 4.37% |
| 2026-02-27 | 41.50 | 41.96 | 39.53 | 40.80 | -3.32% | 12.49 | 4.33% |
| 2026-02-26 | 42.00 | 44.00 | 41.03 | 42.20 | +3.79% | 12.72 | 4.22% |
| 2026-02-25 | 38.20 | 41.17 | 37.67 | 40.66 | +6.44% | 12.36 | 4.39% |
| 2026-02-24 | 36.30 | 38.47 | 36.20 | 38.20 | +7.67% | 9.68 | 3.60% |