振江股份 sh.603507
42.42
-0.19%
2026-05-25
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 42.75 | 43.57 | 42.14 | 42.42 | -0.19% | 2.76 | 3.55% |
| 2026-05-22 | 43.12 | 43.65 | 42.07 | 42.50 | -0.93% | 3.56 | 4.58% |
| 2026-05-21 | 46.16 | 46.16 | 42.81 | 42.90 | -7.14% | 5.15 | 6.40% |
| 2026-05-20 | 46.70 | 47.40 | 46.01 | 46.20 | -1.95% | 2.95 | 3.48% |
| 2026-05-19 | 47.16 | 47.90 | 46.51 | 47.12 | +0.30% | 4.09 | 4.76% |
| 2026-05-18 | 45.01 | 47.49 | 44.73 | 46.98 | +3.59% | 5.24 | 6.20% |
| 2026-05-15 | 44.81 | 45.65 | 43.60 | 45.35 | +1.34% | 3.35 | 4.12% |
| 2026-05-14 | 45.59 | 46.13 | 44.75 | 44.75 | -1.86% | 3.12 | 3.80% |
| 2026-05-13 | 43.75 | 46.16 | 43.70 | 45.60 | +4.23% | 4.82 | 5.83% |
| 2026-05-12 | 44.95 | 45.20 | 43.68 | 43.75 | -2.45% | 4.10 | 5.09% |
| 2026-05-11 | 43.00 | 45.96 | 42.99 | 44.85 | +2.77% | 8.01 | 9.76% |
| 2026-05-08 | 47.27 | 47.69 | 42.53 | 43.64 | -7.66% | 10.80 | 13.40% |
| 2026-05-07 | 46.50 | 47.38 | 46.13 | 47.26 | +0.64% | 4.31 | 5.07% |
| 2026-05-06 | 47.01 | 47.50 | 46.00 | 46.96 | -1.72% | 6.37 | 7.52% |
| 2026-04-30 | 48.23 | 49.44 | 46.39 | 47.78 | -3.79% | 8.22 | 9.50% |
| 2026-04-29 | 46.50 | 49.77 | 46.09 | 49.66 | +5.64% | 7.72 | 8.75% |
| 2026-04-28 | 45.20 | 47.01 | 44.85 | 47.01 | +4.17% | 7.18 | 8.55% |
| 2026-04-27 | 45.12 | 46.30 | 44.32 | 45.13 | +0.36% | 4.99 | 6.05% |
| 2026-04-24 | 45.00 | 46.13 | 44.09 | 44.97 | -1.19% | 4.84 | 5.91% |
| 2026-04-23 | 46.38 | 46.67 | 44.12 | 45.51 | -1.19% | 6.56 | 7.97% |