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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 27.83 | 28.12 | 27.32 | 27.61 | -0.79% | 2.80 | 5.59% |
| 2025-08-19 | 27.88 | 28.34 | 27.68 | 27.83 | -0.71% | 2.82 | 5.54% |
| 2025-08-18 | 27.97 | 28.28 | 27.71 | 28.03 | +0.29% | 3.96 | 7.78% |
| 2025-08-15 | 28.08 | 28.47 | 27.68 | 27.95 | +0.04% | 3.48 | 6.82% |
| 2025-08-14 | 28.30 | 28.82 | 27.50 | 27.94 | -2.31% | 4.93 | 9.68% |
| 2025-08-13 | 28.02 | 29.43 | 27.87 | 28.60 | +2.14% | 5.46 | 10.55% |
| 2025-08-12 | 27.50 | 28.25 | 27.10 | 28.00 | +0.79% | 5.85 | 11.63% |
| 2025-08-11 | 27.90 | 28.62 | 27.70 | 27.78 | -1.66% | 5.49 | 10.80% |
| 2025-08-08 | 28.10 | 28.81 | 27.10 | 28.25 | +2.54% | 8.93 | 17.46% |
| 2025-08-07 | 27.40 | 27.71 | 26.97 | 27.55 | +0.07% | 5.13 | 10.30% |
| 2025-08-06 | 26.80 | 28.17 | 26.27 | 27.53 | +0.51% | 7.34 | 14.84% |
| 2025-08-05 | 25.90 | 27.60 | 25.78 | 27.39 | +5.83% | 8.16 | 16.91% |
| 2025-08-04 | 24.65 | 25.90 | 24.65 | 25.88 | +6.15% | 7.35 | 15.86% |
| 2025-08-01 | 24.24 | 24.42 | 24.00 | 24.38 | +0.16% | 2.29 | 5.19% |
| 2025-07-31 | 23.59 | 24.80 | 23.46 | 24.34 | +3.53% | 6.00 | 13.49% |
| 2025-07-30 | 23.75 | 23.82 | 23.48 | 23.51 | -0.59% | 1.11 | 2.58% |
| 2025-07-29 | 23.80 | 23.82 | 23.48 | 23.65 | -0.63% | 1.39 | 3.24% |
| 2025-07-28 | 23.92 | 23.95 | 23.70 | 23.80 | -0.46% | 1.37 | 3.17% |
| 2025-07-25 | 23.82 | 24.10 | 23.62 | 23.91 | -0.13% | 1.60 | 3.69% |
| 2025-07-24 | 23.70 | 23.99 | 23.70 | 23.94 | +0.67% | 1.15 | 2.65% |