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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 36.87 | 37.13 | 35.35 | 35.48 | -5.39% | 6.95 | 2.71% |
| 2026-02-12 | 35.09 | 37.86 | 34.77 | 37.50 | +6.69% | 9.13 | 3.49% |
| 2026-02-11 | 36.67 | 37.08 | 35.04 | 35.15 | -5.00% | 7.71 | 3.03% |
| 2026-02-10 | 35.74 | 37.30 | 34.30 | 37.00 | +4.82% | 11.20 | 4.40% |
| 2026-02-09 | 34.90 | 35.78 | 34.06 | 35.30 | +3.67% | 6.95 | 2.79% |
| 2026-02-06 | 33.53 | 34.76 | 33.22 | 34.05 | -0.50% | 5.41 | 2.23% |
| 2026-02-05 | 34.40 | 35.30 | 33.44 | 34.22 | -2.23% | 6.45 | 2.65% |
| 2026-02-04 | 35.23 | 35.61 | 34.21 | 35.00 | -0.28% | 4.25 | 1.72% |
| 2026-02-03 | 34.05 | 35.27 | 33.50 | 35.10 | +5.37% | 6.33 | 2.58% |
| 2026-02-02 | 33.30 | 34.64 | 33.29 | 33.31 | -2.43% | 5.97 | 2.47% |
| 2026-01-30 | 34.88 | 35.35 | 32.80 | 34.14 | -4.32% | 11.11 | 4.60% |
| 2026-01-29 | 37.60 | 37.89 | 35.28 | 35.68 | -3.41% | 8.11 | 3.14% |
| 2026-01-28 | 36.51 | 37.30 | 35.76 | 36.94 | +1.54% | 8.32 | 3.20% |
| 2026-01-27 | 37.00 | 37.99 | 35.33 | 36.38 | -1.68% | 10.71 | 4.14% |
| 2026-01-26 | 37.96 | 39.41 | 36.99 | 37.00 | -3.14% | 10.52 | 3.87% |
| 2026-01-23 | 37.23 | 38.43 | 36.39 | 38.20 | +2.72% | 9.15 | 3.43% |
| 2026-01-22 | 37.00 | 37.94 | 36.60 | 37.19 | 0.00% | 8.05 | 3.05% |
| 2026-01-21 | 36.20 | 37.23 | 35.07 | 37.19 | +2.73% | 9.66 | 3.72% |
| 2026-01-20 | 38.00 | 38.59 | 35.70 | 36.20 | -4.74% | 11.37 | 4.39% |
| 2026-01-19 | 37.44 | 38.80 | 36.81 | 38.00 | +1.31% | 11.17 | 4.15% |