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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 38.00 | 38.39 | 35.75 | 38.09 | +0.87% | 6.80 | 10.03% |
| 2026-03-23 | 37.44 | 39.58 | 36.52 | 37.76 | -0.63% | 6.26 | 9.03% |
| 2026-03-20 | 38.97 | 40.66 | 37.81 | 38.00 | -2.06% | 7.59 | 10.74% |
| 2026-03-19 | 36.27 | 39.75 | 36.27 | 38.80 | +4.92% | 7.38 | 10.54% |
| 2026-03-18 | 37.53 | 37.89 | 36.40 | 36.98 | -1.65% | 5.31 | 7.90% |
| 2026-03-17 | 38.00 | 39.99 | 37.31 | 37.60 | -2.59% | 9.10 | 12.98% |
| 2026-03-16 | 39.57 | 40.00 | 38.00 | 38.60 | +2.74% | 9.72 | 13.76% |
| 2026-03-13 | 40.95 | 41.00 | 37.50 | 37.57 | -3.34% | 13.99 | 19.66% |
| 2026-03-12 | 34.96 | 38.87 | 34.88 | 38.87 | +9.99% | 7.21 | 10.70% |
| 2026-03-11 | 33.96 | 36.65 | 33.75 | 35.34 | +4.03% | 6.55 | 10.13% |
| 2026-03-10 | 34.11 | 34.45 | 33.38 | 33.97 | -0.35% | 3.52 | 5.72% |
| 2026-03-09 | 32.50 | 34.60 | 31.83 | 34.09 | +3.87% | 5.05 | 8.32% |
| 2026-03-06 | 31.40 | 33.06 | 31.06 | 32.82 | +3.73% | 2.81 | 4.75% |
| 2026-03-05 | 32.00 | 32.10 | 31.46 | 31.64 | +1.67% | 1.58 | 2.74% |
| 2026-03-04 | 30.51 | 32.20 | 30.51 | 31.12 | +0.10% | 1.89 | 3.29% |
| 2026-03-03 | 31.67 | 32.74 | 30.86 | 31.09 | -2.48% | 2.91 | 5.04% |
| 2026-03-02 | 31.99 | 32.99 | 31.81 | 31.88 | -2.69% | 2.05 | 3.50% |
| 2026-02-27 | 32.50 | 33.05 | 32.02 | 32.76 | +0.43% | 2.32 | 3.92% |
| 2026-02-26 | 31.10 | 32.65 | 30.88 | 32.62 | +5.02% | 3.42 | 5.86% |
| 2026-02-25 | 31.40 | 31.66 | 30.93 | 31.06 | -1.08% | 1.90 | 3.34% |