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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 24.07 | 24.16 | 23.52 | 24.12 | -0.12% | 1.16 | 2.68% |
| 2025-10-22 | 24.09 | 24.50 | 23.81 | 24.15 | +0.25% | 1.17 | 2.67% |
| 2025-10-21 | 24.35 | 24.35 | 23.92 | 24.09 | -0.12% | 1.24 | 2.84% |
| 2025-10-20 | 23.95 | 24.36 | 23.84 | 24.12 | +2.42% | 1.32 | 3.01% |
| 2025-10-17 | 24.75 | 24.78 | 23.52 | 23.55 | -4.66% | 2.16 | 4.95% |
| 2025-10-16 | 25.65 | 25.65 | 24.56 | 24.70 | -3.63% | 2.19 | 4.84% |
| 2025-10-15 | 24.97 | 25.70 | 24.65 | 25.63 | +2.73% | 2.44 | 5.31% |
| 2025-10-14 | 26.49 | 26.98 | 24.74 | 24.95 | -5.35% | 3.81 | 8.19% |
| 2025-10-13 | 25.99 | 26.70 | 25.34 | 26.36 | -1.64% | 3.03 | 6.39% |
| 2025-10-10 | 27.23 | 27.88 | 26.76 | 26.80 | -1.58% | 3.02 | 6.13% |
| 2025-10-09 | 26.70 | 27.48 | 26.70 | 27.23 | +2.21% | 3.21 | 6.50% |
| 2025-09-30 | 27.61 | 27.61 | 26.52 | 26.64 | -6.53% | 5.59 | 11.42% |
| 2025-09-29 | 27.91 | 29.00 | 27.38 | 28.50 | +3.11% | 3.84 | 7.48% |
| 2025-09-26 | 27.10 | 28.10 | 27.01 | 27.64 | +1.06% | 3.37 | 6.68% |
| 2025-09-25 | 27.50 | 27.93 | 27.06 | 27.35 | -0.22% | 1.88 | 3.77% |
| 2025-09-24 | 27.29 | 27.49 | 26.74 | 27.41 | +0.70% | 1.79 | 3.62% |
| 2025-09-23 | 27.75 | 28.10 | 26.69 | 27.22 | -2.65% | 2.56 | 5.19% |
| 2025-09-22 | 27.87 | 28.45 | 27.00 | 27.96 | +0.83% | 4.02 | 7.98% |
| 2025-09-19 | 28.00 | 28.50 | 27.38 | 27.73 | +0.73% | 3.63 | 7.15% |
| 2025-09-18 | 26.81 | 28.85 | 26.80 | 27.53 | +2.23% | 5.49 | 10.80% |