无锡振华 sh.605319
25.11
-2.49%
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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 24.36 | 25.41 | 24.36 | 25.27 | +3.03% | 2.08 | 2.76% |
| 2025-08-19 | 24.72 | 24.88 | 24.07 | 24.53 | -0.72% | 1.39 | 1.89% |
| 2025-08-18 | 25.14 | 25.30 | 24.53 | 24.70 | -1.44% | 1.77 | 2.37% |
| 2025-08-15 | 24.67 | 25.50 | 24.66 | 25.06 | +0.88% | 2.50 | 3.30% |
| 2025-08-14 | 25.38 | 25.38 | 24.33 | 24.84 | -1.77% | 1.87 | 2.50% |
| 2025-08-13 | 24.58 | 25.41 | 24.43 | 25.29 | +2.29% | 2.93 | 3.91% |
| 2025-08-12 | 24.69 | 25.67 | 24.61 | 24.72 | +0.14% | 2.48 | 3.27% |
| 2025-08-11 | 24.50 | 25.23 | 24.26 | 24.69 | +1.57% | 2.39 | 3.20% |
| 2025-08-08 | 23.68 | 24.63 | 23.39 | 24.31 | +2.18% | 2.16 | 2.98% |
| 2025-08-07 | 24.24 | 24.25 | 23.75 | 23.79 | -1.00% | 1.58 | 2.19% |
| 2025-08-06 | 23.45 | 24.45 | 23.11 | 24.03 | +2.91% | 3.31 | 4.61% |
| 2025-08-05 | 23.60 | 23.80 | 23.04 | 23.35 | +3.29% | 3.02 | 4.26% |
| 2025-08-04 | 21.31 | 22.86 | 21.31 | 22.60 | +4.49% | 2.03 | 3.01% |
| 2025-08-01 | 21.68 | 21.87 | 21.44 | 21.63 | +0.89% | 0.55 | 0.85% |
| 2025-07-31 | 21.55 | 21.82 | 21.31 | 21.44 | -0.72% | 0.65 | 1.00% |
| 2025-07-30 | 21.82 | 21.91 | 21.44 | 21.60 | -1.52% | 0.97 | 1.50% |
| 2025-07-29 | 22.12 | 22.18 | 21.63 | 21.93 | -0.35% | 0.80 | 1.21% |
| 2025-07-28 | 21.90 | 22.17 | 21.77 | 22.01 | +1.14% | 0.87 | 1.31% |
| 2025-07-25 | 21.73 | 21.96 | 21.62 | 21.76 | +0.10% | 0.61 | 0.94% |
| 2025-07-24 | 21.80 | 22.01 | 21.68 | 21.74 | +0.07% | 0.63 | 0.96% |