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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 23.94 | 24.08 | 23.35 | 23.40 | -1.93% | 1.16 | 2.70% |
| 2025-11-19 | 24.42 | 24.45 | 23.77 | 23.86 | -2.93% | 1.38 | 3.17% |
| 2025-11-18 | 24.79 | 25.10 | 24.46 | 24.58 | -1.44% | 1.21 | 2.68% |
| 2025-11-17 | 24.97 | 25.04 | 24.63 | 24.94 | +0.61% | 1.08 | 2.40% |
| 2025-11-14 | 24.75 | 25.10 | 24.63 | 24.79 | -0.32% | 1.16 | 2.56% |
| 2025-11-13 | 24.99 | 25.07 | 24.62 | 24.87 | +0.08% | 1.03 | 2.28% |
| 2025-11-12 | 25.08 | 25.32 | 24.54 | 24.85 | -1.93% | 1.46 | 3.23% |
| 2025-11-11 | 25.54 | 25.89 | 25.28 | 25.34 | -0.35% | 1.54 | 3.32% |
| 2025-11-10 | 25.60 | 25.77 | 24.96 | 25.43 | -0.63% | 1.82 | 3.97% |
| 2025-11-07 | 26.40 | 26.41 | 25.57 | 25.59 | -3.10% | 2.60 | 5.52% |
| 2025-11-06 | 24.96 | 26.96 | 24.96 | 26.41 | +6.23% | 5.12 | 10.77% |
| 2025-11-05 | 24.12 | 25.08 | 24.11 | 24.86 | +1.93% | 1.86 | 4.15% |
| 2025-11-04 | 24.60 | 24.72 | 24.19 | 24.39 | -0.61% | 1.25 | 2.83% |
| 2025-11-03 | 24.15 | 24.65 | 24.02 | 24.54 | +1.07% | 1.30 | 2.93% |
| 2025-10-31 | 23.88 | 24.68 | 23.88 | 24.28 | +1.76% | 2.03 | 4.57% |
| 2025-10-30 | 24.00 | 24.12 | 23.76 | 23.86 | -1.00% | 1.10 | 2.52% |
| 2025-10-29 | 23.93 | 24.25 | 23.87 | 24.10 | +0.12% | 1.04 | 2.38% |
| 2025-10-28 | 24.31 | 24.31 | 23.95 | 24.07 | -0.82% | 1.03 | 2.35% |
| 2025-10-27 | 24.48 | 24.58 | 24.10 | 24.27 | -0.33% | 1.27 | 2.87% |
| 2025-10-24 | 24.05 | 24.49 | 24.05 | 24.35 | +0.95% | 1.29 | 2.91% |