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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 27.15 | 27.69 | 27.00 | 27.45 | +1.48% | 2.11 | 2.22% |
| 2026-04-21 | 27.10 | 27.95 | 26.55 | 27.05 | -0.55% | 2.84 | 2.99% |
| 2026-04-20 | 27.54 | 27.80 | 26.90 | 27.20 | -2.51% | 3.74 | 3.96% |
| 2026-04-17 | 28.99 | 29.14 | 27.61 | 27.90 | -3.79% | 4.02 | 4.10% |
| 2026-04-16 | 29.57 | 29.74 | 27.02 | 29.00 | -2.95% | 4.11 | 4.11% |
| 2026-04-15 | 28.95 | 30.30 | 28.42 | 29.88 | +3.07% | 4.40 | 4.30% |
| 2026-04-14 | 29.10 | 29.73 | 28.35 | 28.99 | -0.89% | 3.45 | 3.42% |
| 2026-04-13 | 28.26 | 29.87 | 28.01 | 29.25 | +2.20% | 4.35 | 4.32% |
| 2026-04-10 | 27.60 | 28.73 | 27.23 | 28.62 | +2.84% | 2.99 | 3.06% |
| 2026-04-09 | 27.28 | 29.00 | 26.90 | 27.83 | +2.02% | 3.69 | 3.79% |
| 2026-04-08 | 26.60 | 27.28 | 26.39 | 27.28 | +3.37% | 2.49 | 2.65% |
| 2026-04-07 | 26.37 | 27.07 | 26.13 | 26.39 | +1.03% | 2.46 | 2.66% |
| 2026-04-03 | 25.30 | 26.46 | 25.30 | 26.12 | +3.24% | 2.41 | 2.67% |
| 2026-04-02 | 25.25 | 25.71 | 24.91 | 25.30 | +0.20% | 1.63 | 1.85% |
| 2026-04-01 | 24.81 | 25.63 | 24.81 | 25.25 | +3.19% | 1.50 | 1.71% |
| 2026-03-31 | 24.75 | 25.08 | 24.45 | 24.47 | -0.93% | 1.39 | 1.61% |
| 2026-03-30 | 24.61 | 25.20 | 24.50 | 24.70 | -0.20% | 2.17 | 2.52% |
| 2026-03-27 | 24.13 | 25.15 | 23.95 | 24.75 | +2.48% | 2.29 | 2.66% |
| 2026-03-26 | 24.27 | 24.57 | 23.92 | 24.15 | -0.45% | 0.74 | 0.88% |
| 2026-03-25 | 23.57 | 24.66 | 23.57 | 24.26 | +3.45% | 1.21 | 1.44% |