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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 26.89 | 27.32 | 26.80 | 26.93 | +0.49% | 2.27 | 4.62% |
| 2025-09-16 | 26.50 | 27.18 | 26.32 | 26.80 | +1.90% | 2.64 | 5.42% |
| 2025-09-15 | 26.19 | 27.58 | 26.03 | 26.30 | +1.23% | 3.11 | 6.44% |
| 2025-09-12 | 26.25 | 26.46 | 25.86 | 25.98 | -1.22% | 1.66 | 3.49% |
| 2025-09-11 | 25.62 | 26.50 | 25.30 | 26.30 | +1.70% | 1.97 | 4.17% |
| 2025-09-10 | 26.10 | 26.48 | 25.68 | 25.86 | -0.88% | 1.82 | 3.86% |
| 2025-09-09 | 26.77 | 26.81 | 25.90 | 26.09 | -2.76% | 1.73 | 3.61% |
| 2025-09-08 | 27.00 | 27.29 | 26.31 | 26.83 | -0.63% | 2.33 | 4.78% |
| 2025-09-05 | 25.65 | 27.08 | 25.58 | 27.00 | +5.55% | 2.49 | 5.18% |
| 2025-09-04 | 26.18 | 26.95 | 25.20 | 25.58 | -1.27% | 2.33 | 4.92% |
| 2025-09-03 | 26.90 | 27.29 | 25.80 | 25.91 | -3.54% | 2.32 | 4.84% |
| 2025-09-02 | 27.73 | 27.85 | 26.30 | 26.86 | -3.10% | 2.64 | 5.41% |
| 2025-09-01 | 27.70 | 28.50 | 27.20 | 27.72 | +0.07% | 2.76 | 5.48% |
| 2025-08-29 | 28.08 | 28.32 | 27.61 | 27.70 | -1.49% | 2.31 | 4.56% |
| 2025-08-28 | 28.70 | 29.59 | 27.25 | 28.12 | -3.86% | 4.60 | 8.96% |
| 2025-08-27 | 29.50 | 30.40 | 29.11 | 29.25 | -2.01% | 4.78 | 8.85% |
| 2025-08-26 | 29.05 | 30.73 | 29.05 | 29.85 | +2.61% | 5.07 | 9.31% |
| 2025-08-25 | 29.50 | 29.55 | 28.70 | 29.09 | -0.55% | 4.55 | 8.61% |
| 2025-08-22 | 27.55 | 30.20 | 27.32 | 29.25 | +6.17% | 6.91 | 13.18% |
| 2025-08-21 | 27.58 | 27.58 | 27.10 | 27.55 | -0.22% | 2.53 | 5.09% |