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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 24.48 | 24.72 | 24.32 | 24.43 | -1.05% | 0.88 | 1.98% |
| 2025-12-17 | 24.52 | 24.87 | 24.20 | 24.69 | -0.36% | 1.08 | 2.42% |
| 2025-12-16 | 25.00 | 25.34 | 24.61 | 24.78 | -1.31% | 1.46 | 3.22% |
| 2025-12-15 | 24.84 | 25.47 | 24.60 | 25.11 | +1.17% | 2.08 | 4.54% |
| 2025-12-12 | 23.91 | 25.11 | 23.84 | 24.82 | +3.37% | 2.58 | 5.76% |
| 2025-12-11 | 23.90 | 24.93 | 23.90 | 24.01 | +1.48% | 2.22 | 5.01% |
| 2025-12-10 | 23.80 | 23.95 | 23.46 | 23.66 | -0.59% | 1.00 | 2.33% |
| 2025-12-09 | 24.00 | 24.36 | 23.74 | 23.80 | -1.20% | 1.00 | 2.29% |
| 2025-12-08 | 24.18 | 24.56 | 23.90 | 24.09 | -1.23% | 1.46 | 3.33% |
| 2025-12-05 | 24.10 | 24.66 | 23.88 | 24.39 | +2.35% | 1.68 | 3.78% |
| 2025-12-04 | 24.15 | 24.27 | 23.81 | 23.83 | -1.12% | 0.60 | 1.37% |
| 2025-12-03 | 24.04 | 24.44 | 23.90 | 24.10 | +0.29% | 0.96 | 2.19% |
| 2025-12-02 | 23.86 | 24.45 | 23.75 | 24.03 | +0.50% | 1.04 | 2.37% |
| 2025-12-01 | 24.04 | 24.09 | 23.64 | 23.91 | +0.04% | 0.93 | 2.16% |
| 2025-11-28 | 22.68 | 24.07 | 22.63 | 23.90 | +4.82% | 2.18 | 5.09% |
| 2025-11-27 | 22.37 | 23.30 | 22.33 | 22.80 | +2.01% | 1.19 | 2.87% |
| 2025-11-26 | 22.61 | 22.61 | 22.30 | 22.35 | -0.67% | 0.78 | 1.92% |
| 2025-11-25 | 22.70 | 22.89 | 22.42 | 22.50 | -0.40% | 1.04 | 2.53% |
| 2025-11-24 | 22.51 | 22.80 | 22.32 | 22.59 | +1.25% | 0.78 | 1.90% |
| 2025-11-21 | 23.30 | 23.34 | 22.27 | 22.31 | -4.66% | 1.44 | 3.50% |