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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 27.25 | 28.86 | 27.11 | 28.36 | +2.98% | 19.44 | 9.67% |
| 2025-11-18 | 30.50 | 30.85 | 27.54 | 27.54 | -10.00% | 19.62 | 9.60% |
| 2025-11-17 | 30.75 | 32.13 | 29.12 | 30.60 | +2.00% | 30.60 | 13.98% |
| 2025-11-14 | 28.20 | 31.00 | 27.59 | 30.00 | +1.97% | 25.56 | 12.17% |
| 2025-11-13 | 28.99 | 30.20 | 28.04 | 29.42 | -3.70% | 27.24 | 13.11% |
| 2025-11-12 | 30.51 | 30.99 | 29.21 | 30.55 | -5.86% | 36.96 | 17.36% |
| 2025-11-11 | 33.61 | 34.98 | 31.91 | 32.45 | +2.04% | 44.97 | 18.91% |
| 2025-11-10 | 32.74 | 34.92 | 30.73 | 31.80 | -4.22% | 40.92 | 17.61% |
| 2025-11-07 | 33.51 | 34.50 | 31.30 | 33.20 | +0.30% | 39.74 | 17.09% |
| 2025-11-06 | 31.59 | 33.10 | 30.98 | 33.10 | +10.00% | 22.58 | 9.86% |
| 2025-11-05 | 28.42 | 30.87 | 26.50 | 30.09 | +7.23% | 24.30 | 11.94% |
| 2025-11-04 | 26.01 | 28.06 | 26.01 | 28.06 | +10.00% | 9.59 | 4.84% |
| 2025-11-03 | 24.20 | 26.60 | 24.20 | 25.51 | +5.41% | 13.72 | 7.61% |
| 2025-10-31 | 23.98 | 25.25 | 23.95 | 24.20 | +0.92% | 18.12 | 10.40% |
| 2025-10-30 | 22.40 | 23.98 | 22.26 | 23.98 | +10.00% | 16.56 | 10.07% |
| 2025-10-29 | 20.01 | 21.80 | 20.01 | 21.80 | +9.99% | 8.66 | 5.73% |
| 2025-10-28 | 18.77 | 20.39 | 18.77 | 19.82 | +6.90% | 12.88 | 9.06% |
| 2025-10-27 | 18.14 | 18.81 | 17.92 | 18.54 | +2.89% | 3.78 | 2.89% |
| 2025-10-24 | 18.02 | 18.52 | 17.70 | 18.02 | +0.45% | 3.43 | 2.68% |
| 2025-10-23 | 18.59 | 18.66 | 17.57 | 17.94 | -3.50% | 4.30 | 3.37% |