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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 31.58 | 32.21 | 31.20 | 31.40 | +0.42% | 2.21 | 3.84% |
| 2026-02-13 | 32.16 | 32.60 | 31.22 | 31.27 | -3.16% | 2.27 | 3.94% |
| 2026-02-12 | 31.43 | 32.88 | 30.77 | 32.29 | +2.09% | 3.86 | 6.62% |
| 2026-02-11 | 31.60 | 33.15 | 31.18 | 31.63 | +1.44% | 3.58 | 6.12% |
| 2026-02-10 | 31.45 | 32.11 | 30.85 | 31.18 | -1.52% | 3.21 | 5.63% |
| 2026-02-09 | 32.00 | 32.68 | 31.41 | 31.66 | -3.18% | 4.69 | 8.11% |
| 2026-02-06 | 31.40 | 33.78 | 30.30 | 32.70 | +4.11% | 6.07 | 10.39% |
| 2026-02-05 | 30.10 | 31.75 | 30.10 | 31.41 | +2.98% | 4.06 | 7.16% |
| 2026-02-04 | 29.69 | 30.90 | 29.45 | 30.50 | +2.69% | 2.79 | 5.06% |
| 2026-02-03 | 28.99 | 29.87 | 28.70 | 29.70 | +3.88% | 2.71 | 5.05% |
| 2026-02-02 | 28.60 | 29.80 | 28.49 | 28.59 | +0.53% | 1.96 | 3.71% |
| 2026-01-30 | 28.23 | 28.65 | 27.50 | 28.44 | -0.25% | 1.73 | 3.39% |
| 2026-01-29 | 29.50 | 29.58 | 28.24 | 28.51 | -2.90% | 2.55 | 4.88% |
| 2026-01-28 | 30.70 | 30.70 | 29.20 | 29.36 | -4.95% | 3.13 | 5.79% |
| 2026-01-27 | 28.70 | 31.31 | 28.70 | 30.89 | +6.81% | 4.61 | 8.41% |
| 2026-01-26 | 29.61 | 29.80 | 28.75 | 28.92 | -1.47% | 2.54 | 4.79% |
| 2026-01-23 | 27.85 | 29.57 | 27.85 | 29.35 | +5.42% | 4.13 | 7.84% |
| 2026-01-22 | 28.08 | 28.33 | 27.50 | 27.84 | +0.43% | 1.96 | 3.87% |
| 2026-01-21 | 27.60 | 27.99 | 27.27 | 27.72 | +0.14% | 1.51 | 3.00% |
| 2026-01-20 | 27.97 | 28.44 | 27.52 | 27.68 | -0.93% | 1.82 | 3.58% |