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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 21.08 | 21.22 | 20.37 | 20.66 | -1.95% | 0.85 | 1.36% |
| 2025-11-19 | 21.46 | 21.54 | 21.05 | 21.07 | -1.82% | 0.60 | 0.94% |
| 2025-11-18 | 22.00 | 22.00 | 21.43 | 21.46 | -2.50% | 0.68 | 1.04% |
| 2025-11-17 | 21.57 | 22.37 | 21.38 | 22.01 | +1.29% | 1.11 | 1.68% |
| 2025-11-14 | 21.42 | 22.01 | 21.42 | 21.73 | +0.42% | 0.82 | 1.25% |
| 2025-11-13 | 21.47 | 21.70 | 21.27 | 21.64 | +0.51% | 0.53 | 0.81% |
| 2025-11-12 | 21.75 | 21.75 | 21.36 | 21.53 | -0.74% | 0.56 | 0.86% |
| 2025-11-11 | 21.97 | 21.97 | 21.53 | 21.69 | -0.87% | 0.76 | 1.16% |
| 2025-11-10 | 22.23 | 22.37 | 21.68 | 21.88 | -2.19% | 1.28 | 1.94% |
| 2025-11-07 | 22.43 | 22.65 | 21.90 | 22.37 | +0.09% | 1.20 | 1.79% |
| 2025-11-06 | 22.07 | 22.45 | 21.98 | 22.35 | +1.18% | 1.00 | 1.49% |
| 2025-11-05 | 22.01 | 22.48 | 21.90 | 22.09 | -0.18% | 0.69 | 1.03% |
| 2025-11-04 | 22.47 | 22.47 | 21.89 | 22.13 | -1.51% | 0.93 | 1.40% |
| 2025-11-03 | 22.74 | 22.74 | 22.08 | 22.47 | 0.00% | 0.90 | 1.34% |
| 2025-10-31 | 21.98 | 22.67 | 21.85 | 22.47 | +2.74% | 1.42 | 2.11% |
| 2025-10-30 | 22.20 | 22.59 | 21.74 | 21.87 | -1.04% | 1.44 | 2.17% |
| 2025-10-29 | 22.30 | 22.60 | 22.00 | 22.10 | -0.90% | 1.09 | 1.64% |
| 2025-10-28 | 22.67 | 22.68 | 22.15 | 22.30 | -1.20% | 0.96 | 1.43% |
| 2025-10-27 | 22.73 | 22.73 | 22.31 | 22.57 | -0.09% | 0.87 | 1.29% |
| 2025-10-24 | 22.40 | 22.78 | 22.34 | 22.59 | +0.94% | 0.69 | 1.02% |