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 |
|---|---|---|---|---|---|---|---|
| 2025-05-27 | 25.69 | 25.76 | 25.06 | 25.34 | -1.38% | 2.71 | 5.73% |
| 2025-05-26 | 25.90 | 26.09 | 25.49 | 25.69 | -0.80% | 2.76 | 5.75% |
| 2025-05-23 | 27.13 | 27.27 | 25.79 | 25.90 | -4.69% | 4.80 | 9.72% |
| 2025-05-22 | 27.44 | 28.27 | 27.05 | 27.17 | -0.94% | 4.15 | 8.03% |
| 2025-05-21 | 28.73 | 28.96 | 27.37 | 27.43 | -3.14% | 5.12 | 9.86% |
| 2025-05-20 | 27.87 | 28.83 | 27.79 | 28.32 | +0.63% | 6.05 | 11.45% |
| 2025-05-19 | 27.96 | 28.66 | 27.58 | 28.14 | +2.52% | 5.68 | 10.85% |
| 2025-05-16 | 26.68 | 28.43 | 26.57 | 27.45 | +3.35% | 6.19 | 12.03% |
| 2025-05-15 | 27.37 | 27.82 | 26.37 | 26.56 | -3.48% | 3.78 | 7.58% |
| 2025-05-14 | 28.16 | 28.25 | 27.33 | 27.52 | -1.66% | 4.48 | 8.69% |
| 2025-05-13 | 28.65 | 28.94 | 27.72 | 27.98 | -1.94% | 6.14 | 11.65% |
| 2025-05-12 | 28.65 | 29.92 | 28.14 | 28.54 | +1.76% | 8.42 | 15.63% |
| 2025-05-09 | 28.25 | 29.03 | 27.78 | 28.04 | -0.77% | 8.96 | 16.90% |
| 2025-05-08 | 28.16 | 29.37 | 27.70 | 28.26 | -1.65% | 11.28 | 21.22% |
| 2025-05-07 | 27.06 | 29.91 | 27.06 | 28.73 | +5.67% | 16.39 | 30.00% |
| 2025-05-06 | 26.40 | 28.54 | 26.22 | 27.19 | +3.89% | 14.08 | 27.86% |