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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 27.50 | 29.40 | 27.13 | 28.99 | +4.17% | 7.03 | 3.50% |
| 2025-12-16 | 29.10 | 29.49 | 27.01 | 27.83 | -5.15% | 7.58 | 3.80% |
| 2025-12-15 | 29.69 | 30.81 | 29.20 | 29.34 | -0.95% | 11.14 | 5.27% |
| 2025-12-12 | 27.63 | 29.83 | 27.63 | 29.62 | +7.20% | 13.14 | 6.38% |
| 2025-12-11 | 28.94 | 29.66 | 27.53 | 27.63 | -1.71% | 9.00 | 4.42% |
| 2025-12-10 | 28.70 | 29.26 | 27.78 | 28.11 | -1.78% | 5.58 | 2.79% |
| 2025-12-09 | 28.58 | 29.47 | 27.84 | 28.62 | -0.35% | 8.06 | 3.95% |
| 2025-12-08 | 29.69 | 29.85 | 28.10 | 28.72 | -0.35% | 13.83 | 6.72% |
| 2025-12-05 | 26.20 | 28.82 | 26.20 | 28.82 | +10.00% | 12.33 | 6.20% |
| 2025-12-04 | 27.30 | 27.60 | 25.97 | 26.20 | -5.18% | 9.05 | 4.81% |
| 2025-12-03 | 27.90 | 28.50 | 27.40 | 27.63 | +0.88% | 6.13 | 3.09% |
| 2025-12-02 | 28.24 | 28.97 | 27.10 | 27.39 | -3.42% | 7.65 | 3.87% |
| 2025-12-01 | 28.36 | 28.97 | 27.18 | 28.36 | +0.60% | 9.59 | 4.79% |
| 2025-11-28 | 26.99 | 29.00 | 26.85 | 28.19 | +4.99% | 10.36 | 5.20% |
| 2025-11-27 | 27.60 | 28.28 | 26.75 | 26.85 | -1.25% | 6.20 | 3.17% |
| 2025-11-26 | 28.00 | 28.23 | 27.08 | 27.19 | -3.17% | 7.89 | 4.02% |
| 2025-11-25 | 27.00 | 28.31 | 26.39 | 28.08 | +5.92% | 12.17 | 6.21% |
| 2025-11-24 | 26.50 | 27.09 | 25.62 | 26.51 | +1.88% | 9.87 | 5.25% |
| 2025-11-21 | 27.16 | 27.70 | 26.02 | 26.02 | -7.37% | 11.95 | 6.27% |
| 2025-11-20 | 28.70 | 29.10 | 27.47 | 28.09 | -0.95% | 12.79 | 6.39% |