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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 40.11 | 41.29 | 37.50 | 37.51 | -5.54% | 18.80 | 6.73% |
| 2026-01-15 | 37.80 | 40.52 | 37.41 | 39.71 | +4.50% | 15.89 | 5.71% |
| 2026-01-14 | 37.24 | 39.18 | 36.52 | 38.00 | +1.44% | 16.58 | 6.17% |
| 2026-01-13 | 36.82 | 38.22 | 35.70 | 37.46 | +0.97% | 14.05 | 5.32% |
| 2026-01-12 | 37.00 | 37.80 | 35.94 | 37.10 | +5.70% | 18.54 | 7.10% |
| 2026-01-09 | 33.00 | 35.10 | 33.00 | 35.10 | +10.00% | 12.18 | 4.93% |
| 2026-01-08 | 33.40 | 33.90 | 31.60 | 31.91 | -4.03% | 10.99 | 4.78% |
| 2026-01-07 | 33.94 | 34.47 | 32.70 | 33.25 | -3.62% | 13.07 | 5.50% |
| 2026-01-06 | 34.22 | 34.86 | 33.55 | 34.50 | +8.87% | 21.03 | 8.63% |
| 2026-01-05 | 29.50 | 31.69 | 29.50 | 31.69 | +10.00% | 8.91 | 3.99% |
| 2025-12-31 | 28.68 | 29.33 | 28.02 | 28.81 | -0.62% | 5.34 | 2.62% |
| 2025-12-30 | 29.37 | 29.71 | 28.00 | 28.99 | -2.69% | 9.52 | 4.67% |
| 2025-12-29 | 31.07 | 31.13 | 29.53 | 29.79 | -3.56% | 6.76 | 3.16% |
| 2025-12-26 | 30.85 | 31.49 | 30.24 | 30.89 | -0.80% | 6.77 | 3.09% |
| 2025-12-25 | 30.88 | 31.80 | 30.22 | 31.14 | -0.29% | 8.58 | 3.89% |
| 2025-12-24 | 29.26 | 31.50 | 29.12 | 31.23 | +6.01% | 9.63 | 4.40% |
| 2025-12-23 | 29.89 | 30.06 | 29.03 | 29.46 | -1.60% | 7.48 | 3.56% |
| 2025-12-22 | 27.48 | 30.24 | 27.16 | 29.94 | +8.91% | 13.73 | 6.64% |
| 2025-12-19 | 26.90 | 27.49 | 26.24 | 27.49 | +3.38% | 8.22 | 4.27% |
| 2025-12-18 | 28.10 | 28.73 | 26.20 | 26.59 | -8.28% | 11.24 | 5.80% |