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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 18.50 | 19.07 | 18.48 | 18.59 | +0.60% | 6.85 | 5.13% |
| 2025-10-21 | 17.86 | 18.48 | 17.86 | 18.48 | +10.00% | 3.92 | 3.01% |
| 2025-10-20 | 16.68 | 16.84 | 16.39 | 16.80 | +2.25% | 1.60 | 1.35% |
| 2025-10-17 | 17.58 | 17.60 | 16.41 | 16.43 | -6.59% | 3.39 | 2.84% |
| 2025-10-16 | 18.00 | 18.00 | 17.45 | 17.59 | -2.28% | 2.45 | 1.95% |
| 2025-10-15 | 17.51 | 18.04 | 17.27 | 18.00 | +0.73% | 2.86 | 2.28% |
| 2025-10-14 | 19.94 | 20.31 | 17.87 | 17.87 | -9.97% | 7.57 | 5.73% |
| 2025-10-13 | 19.50 | 20.45 | 19.33 | 19.85 | -2.22% | 5.27 | 3.72% |
| 2025-10-10 | 19.05 | 20.90 | 18.93 | 20.30 | +6.67% | 6.74 | 4.72% |
| 2025-10-09 | 18.62 | 19.39 | 18.10 | 19.03 | +2.48% | 3.58 | 2.67% |
| 2025-09-30 | 18.00 | 19.00 | 18.00 | 18.57 | +2.77% | 3.57 | 2.70% |
| 2025-09-29 | 17.74 | 18.18 | 17.37 | 18.07 | +0.89% | 2.00 | 1.58% |
| 2025-09-26 | 18.00 | 18.22 | 17.83 | 17.91 | -0.44% | 1.51 | 1.18% |
| 2025-09-25 | 17.94 | 18.42 | 17.85 | 17.99 | 0.00% | 1.67 | 1.30% |
| 2025-09-24 | 17.48 | 18.03 | 17.35 | 17.99 | +2.22% | 1.48 | 1.17% |
| 2025-09-23 | 17.72 | 17.89 | 17.27 | 17.60 | -0.96% | 1.73 | 1.39% |
| 2025-09-22 | 18.49 | 18.59 | 17.60 | 17.77 | -3.79% | 2.98 | 2.35% |
| 2025-09-19 | 18.16 | 18.71 | 18.09 | 18.47 | +0.71% | 2.27 | 1.73% |
| 2025-09-18 | 17.88 | 18.91 | 17.88 | 18.34 | +1.95% | 3.47 | 2.64% |
| 2025-09-17 | 17.67 | 18.42 | 17.53 | 17.99 | +1.87% | 2.01 | 1.57% |