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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 17.80 | 18.00 | 17.30 | 17.66 | -1.34% | 2.23 | 1.78% |
| 2025-09-15 | 18.80 | 18.80 | 17.86 | 17.90 | -4.33% | 3.29 | 2.54% |
| 2025-09-12 | 17.80 | 18.90 | 17.64 | 18.71 | +5.65% | 4.90 | 3.72% |
| 2025-09-11 | 17.01 | 17.93 | 16.98 | 17.71 | +3.81% | 2.83 | 2.28% |
| 2025-09-10 | 17.18 | 17.42 | 16.86 | 17.06 | -0.87% | 1.87 | 1.54% |
| 2025-09-09 | 17.30 | 17.66 | 17.08 | 17.21 | -1.38% | 2.17 | 1.76% |
| 2025-09-08 | 17.19 | 17.81 | 16.92 | 17.45 | +0.75% | 3.96 | 3.17% |
| 2025-09-05 | 16.48 | 17.42 | 16.37 | 17.32 | +6.19% | 4.16 | 3.46% |
| 2025-09-04 | 17.72 | 17.72 | 16.12 | 16.31 | -7.96% | 7.03 | 5.89% |
| 2025-09-03 | 18.51 | 18.59 | 17.56 | 17.72 | -3.70% | 2.74 | 2.15% |
| 2025-09-02 | 19.11 | 19.11 | 18.18 | 18.40 | -2.54% | 4.00 | 3.04% |
| 2025-09-01 | 18.28 | 19.08 | 18.15 | 18.88 | +3.00% | 3.60 | 2.70% |
| 2025-08-29 | 18.38 | 18.63 | 18.00 | 18.33 | -0.27% | 2.51 | 1.93% |
| 2025-08-28 | 17.85 | 18.38 | 17.73 | 18.38 | +2.97% | 3.78 | 2.94% |
| 2025-08-27 | 19.15 | 19.32 | 17.85 | 17.85 | -6.89% | 7.62 | 5.81% |
| 2025-08-26 | 19.30 | 19.48 | 18.91 | 19.17 | -0.47% | 3.22 | 2.36% |
| 2025-08-25 | 18.77 | 19.58 | 18.35 | 19.26 | +2.94% | 4.85 | 3.58% |
| 2025-08-22 | 18.50 | 19.86 | 18.50 | 18.71 | +0.92% | 6.28 | 4.62% |
| 2025-08-21 | 18.33 | 18.78 | 17.96 | 18.54 | +3.52% | 4.55 | 3.48% |
| 2025-08-20 | 17.76 | 17.94 | 17.45 | 17.91 | +0.45% | 3.33 | 2.65% |