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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 28.00 | 28.45 | 27.80 | 27.94 | -0.39% | 1.57 | 3.07% |
| 2026-01-16 | 27.62 | 28.19 | 27.52 | 28.05 | +1.81% | 2.05 | 4.05% |
| 2026-01-15 | 27.50 | 27.92 | 27.24 | 27.55 | -0.76% | 1.56 | 3.13% |
| 2026-01-14 | 28.31 | 28.85 | 27.30 | 27.76 | -2.63% | 3.48 | 6.86% |
| 2026-01-13 | 29.59 | 29.61 | 28.30 | 28.51 | -3.22% | 2.76 | 5.29% |
| 2026-01-12 | 29.60 | 30.19 | 28.00 | 29.46 | -1.60% | 4.81 | 9.09% |
| 2026-01-09 | 29.15 | 30.28 | 28.75 | 29.94 | +4.69% | 5.07 | 9.38% |
| 2026-01-08 | 28.05 | 28.95 | 28.00 | 28.60 | +2.29% | 3.99 | 7.69% |
| 2026-01-07 | 29.00 | 29.10 | 27.72 | 27.96 | -3.92% | 5.72 | 11.16% |
| 2026-01-06 | 29.60 | 29.96 | 28.40 | 29.10 | +0.55% | 9.23 | 17.43% |
| 2026-01-05 | 26.66 | 28.94 | 26.32 | 28.94 | +10.00% | 8.49 | 16.56% |
| 2025-12-31 | 25.56 | 26.80 | 25.55 | 26.31 | +3.30% | 3.69 | 7.69% |
| 2025-12-30 | 25.62 | 25.75 | 25.12 | 25.47 | -1.16% | 1.80 | 3.89% |
| 2025-12-29 | 24.50 | 26.00 | 24.49 | 25.77 | +4.76% | 3.10 | 6.68% |
| 2025-12-26 | 24.82 | 25.33 | 24.53 | 24.60 | -1.24% | 1.06 | 2.34% |
| 2025-12-25 | 24.53 | 25.01 | 24.49 | 24.91 | +1.01% | 1.13 | 2.52% |
| 2025-12-24 | 24.10 | 24.96 | 23.89 | 24.66 | +2.24% | 1.51 | 3.38% |
| 2025-12-23 | 24.06 | 24.44 | 23.91 | 24.12 | -0.12% | 0.84 | 1.92% |
| 2025-12-22 | 24.55 | 24.59 | 24.08 | 24.15 | -1.59% | 1.49 | 3.37% |
| 2025-12-19 | 24.51 | 25.00 | 24.49 | 24.54 | +0.45% | 1.03 | 2.29% |