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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 45.07 | 47.05 | 44.89 | 46.06 | +2.22% | 7.20 | 8.61% |
| 2026-04-21 | 44.81 | 45.82 | 44.00 | 45.06 | -0.86% | 4.97 | 6.10% |
| 2026-04-20 | 44.84 | 45.45 | 43.54 | 45.45 | +0.84% | 6.65 | 8.21% |
| 2026-04-17 | 45.93 | 46.32 | 44.52 | 45.07 | -1.74% | 6.27 | 7.60% |
| 2026-04-16 | 45.20 | 46.34 | 44.65 | 45.87 | +1.64% | 5.21 | 6.30% |
| 2026-04-15 | 45.93 | 46.50 | 44.74 | 45.13 | -2.00% | 5.07 | 6.13% |
| 2026-04-14 | 46.50 | 46.75 | 45.50 | 46.05 | -1.39% | 4.93 | 5.90% |
| 2026-04-13 | 46.80 | 47.47 | 45.72 | 46.70 | -1.14% | 6.18 | 7.30% |
| 2026-04-10 | 46.22 | 48.04 | 45.98 | 47.24 | +2.23% | 8.23 | 9.55% |
| 2026-04-09 | 42.00 | 46.21 | 41.90 | 46.21 | +10.00% | 7.87 | 9.76% |
| 2026-04-08 | 42.97 | 43.97 | 41.82 | 42.01 | -0.26% | 6.23 | 8.05% |
| 2026-04-07 | 40.20 | 42.44 | 40.20 | 42.12 | +3.77% | 4.53 | 5.99% |
| 2026-04-03 | 40.79 | 41.15 | 39.65 | 40.59 | -0.39% | 4.11 | 5.59% |
| 2026-04-02 | 41.09 | 42.20 | 39.88 | 40.75 | -1.33% | 5.17 | 6.98% |
| 2026-04-01 | 42.80 | 42.90 | 40.00 | 41.30 | -2.36% | 7.72 | 10.30% |
| 2026-03-31 | 43.00 | 43.33 | 41.50 | 42.30 | -2.94% | 6.63 | 8.63% |
| 2026-03-30 | 41.85 | 43.98 | 41.44 | 43.58 | +3.10% | 7.56 | 9.69% |
| 2026-03-27 | 38.00 | 42.43 | 38.00 | 42.27 | +7.42% | 10.32 | 13.83% |
| 2026-03-26 | 38.80 | 40.77 | 37.80 | 39.35 | +1.73% | 7.75 | 10.82% |
| 2026-03-25 | 38.33 | 39.36 | 37.83 | 38.68 | +1.55% | 4.98 | 7.08% |