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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 24.05 | 24.05 | 23.71 | 23.78 | -1.12% | 2.01 | 4.65% |
| 2025-07-22 | 24.30 | 24.45 | 23.93 | 24.05 | -1.64% | 2.73 | 6.24% |
| 2025-07-21 | 24.31 | 24.50 | 24.10 | 24.45 | +0.25% | 2.57 | 5.72% |
| 2025-07-18 | 25.00 | 25.60 | 24.25 | 24.39 | -2.52% | 4.41 | 9.74% |
| 2025-07-17 | 25.19 | 25.32 | 24.82 | 25.02 | -0.95% | 2.50 | 5.43% |
| 2025-07-16 | 24.21 | 25.30 | 24.06 | 25.26 | +3.99% | 4.65 | 10.18% |
| 2025-07-15 | 24.50 | 25.53 | 24.15 | 24.29 | -2.06% | 3.51 | 7.70% |
| 2025-07-14 | 24.37 | 25.00 | 24.35 | 24.80 | +1.60% | 1.81 | 3.99% |
| 2025-07-11 | 24.46 | 24.66 | 24.28 | 24.41 | -0.20% | 1.28 | 2.84% |
| 2025-07-10 | 24.76 | 24.82 | 24.30 | 24.46 | -0.97% | 1.33 | 2.96% |
| 2025-07-09 | 24.94 | 25.33 | 24.61 | 24.70 | -1.00% | 1.94 | 4.20% |
| 2025-07-08 | 24.49 | 25.00 | 24.25 | 24.95 | +2.09% | 1.92 | 4.20% |
| 2025-07-07 | 24.29 | 24.50 | 24.20 | 24.44 | +0.12% | 1.03 | 2.29% |
| 2025-07-04 | 25.12 | 25.20 | 24.37 | 24.41 | -3.44% | 2.65 | 5.82% |
| 2025-07-03 | 25.17 | 25.34 | 24.88 | 25.28 | +0.56% | 1.80 | 3.88% |
| 2025-07-02 | 25.48 | 25.80 | 24.90 | 25.14 | -1.26% | 2.35 | 5.05% |
| 2025-07-01 | 25.00 | 25.57 | 24.79 | 25.46 | +1.52% | 3.12 | 6.70% |
| 2025-06-30 | 24.71 | 25.28 | 24.71 | 25.08 | +1.79% | 3.08 | 6.68% |
| 2025-06-27 | 24.35 | 24.80 | 24.22 | 24.64 | +1.65% | 2.42 | 5.35% |
| 2025-06-26 | 24.35 | 24.68 | 24.18 | 24.24 | -0.41% | 1.64 | 3.65% |