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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 23.16 | 23.77 | 23.01 | 23.45 | +1.82% | 1.54 | 2.18% |
| 2026-01-16 | 22.30 | 23.28 | 22.30 | 23.03 | +3.60% | 1.74 | 2.53% |
| 2026-01-15 | 22.00 | 22.71 | 21.95 | 22.23 | +1.05% | 0.90 | 1.34% |
| 2026-01-14 | 22.32 | 22.45 | 21.87 | 22.00 | -1.39% | 1.16 | 1.74% |
| 2026-01-13 | 22.38 | 22.75 | 22.01 | 22.31 | +0.09% | 1.26 | 1.87% |
| 2026-01-12 | 22.29 | 22.45 | 21.78 | 22.29 | +1.09% | 1.33 | 1.99% |
| 2026-01-09 | 21.40 | 22.16 | 21.31 | 22.05 | +3.04% | 1.22 | 1.87% |
| 2026-01-08 | 21.15 | 21.53 | 21.06 | 21.40 | +1.33% | 0.71 | 1.10% |
| 2026-01-07 | 21.40 | 21.53 | 20.95 | 21.12 | -1.49% | 0.73 | 1.15% |
| 2026-01-06 | 21.30 | 21.58 | 21.26 | 21.44 | +0.99% | 0.74 | 1.15% |
| 2026-01-05 | 21.24 | 21.30 | 21.05 | 21.23 | +0.90% | 0.54 | 0.85% |
| 2025-12-31 | 21.27 | 21.42 | 21.00 | 21.04 | -1.08% | 0.45 | 0.71% |
| 2025-12-30 | 21.28 | 21.49 | 21.06 | 21.27 | +0.33% | 0.63 | 0.99% |
| 2025-12-29 | 21.46 | 21.57 | 21.11 | 21.20 | -0.93% | 0.64 | 0.99% |
| 2025-12-26 | 21.78 | 21.95 | 21.28 | 21.40 | -2.06% | 0.82 | 1.26% |
| 2025-12-25 | 21.26 | 21.98 | 21.24 | 21.85 | +2.53% | 0.85 | 1.29% |
| 2025-12-24 | 21.08 | 21.51 | 21.06 | 21.31 | +1.19% | 0.59 | 0.92% |
| 2025-12-23 | 21.14 | 21.29 | 20.93 | 21.06 | -0.38% | 0.60 | 0.95% |
| 2025-12-22 | 21.25 | 21.36 | 21.00 | 21.14 | -0.28% | 0.59 | 0.93% |
| 2025-12-19 | 20.78 | 21.38 | 20.78 | 21.20 | +2.07% | 0.80 | 1.26% |