振华风光 sh.688439
54.65
+4.17%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 52.56 | 54.80 | 52.55 | 54.65 | +4.17% | 2.53 | 2.34% |
| 2026-05-22 | 51.38 | 52.57 | 51.01 | 52.46 | +2.38% | 1.55 | 1.49% |
| 2026-05-21 | 53.10 | 54.18 | 51.15 | 51.24 | -2.81% | 2.61 | 2.46% |
| 2026-05-20 | 51.90 | 53.09 | 51.81 | 52.72 | +0.44% | 1.59 | 1.52% |
| 2026-05-19 | 50.80 | 52.49 | 50.55 | 52.49 | +2.78% | 1.74 | 1.68% |
| 2026-05-18 | 50.75 | 51.85 | 50.33 | 51.07 | +0.31% | 1.24 | 1.22% |
| 2026-05-15 | 51.21 | 52.20 | 50.30 | 50.91 | -0.57% | 1.73 | 1.69% |
| 2026-05-14 | 52.05 | 52.30 | 51.00 | 51.20 | -1.63% | 1.60 | 1.55% |
| 2026-05-13 | 51.29 | 52.22 | 50.50 | 52.05 | +0.83% | 1.56 | 1.52% |
| 2026-05-12 | 52.03 | 52.03 | 51.11 | 51.62 | -0.54% | 1.60 | 1.55% |
| 2026-05-11 | 51.62 | 52.50 | 51.62 | 51.90 | +1.21% | 1.74 | 1.67% |
| 2026-05-08 | 50.50 | 51.49 | 50.05 | 51.28 | +1.06% | 1.30 | 1.28% |
| 2026-05-07 | 49.74 | 50.87 | 49.40 | 50.74 | +2.20% | 1.47 | 1.47% |
| 2026-05-06 | 48.99 | 50.44 | 48.99 | 49.65 | +1.45% | 2.17 | 2.17% |
| 2026-04-30 | 48.00 | 49.04 | 47.49 | 48.94 | -1.88% | 2.66 | 2.77% |
| 2026-04-29 | 49.66 | 50.11 | 49.00 | 49.88 | -0.80% | 1.54 | 1.55% |
| 2026-04-28 | 52.32 | 52.34 | 49.80 | 50.28 | -4.41% | 2.20 | 2.16% |
| 2026-04-27 | 50.96 | 52.85 | 50.69 | 52.60 | +2.96% | 1.61 | 1.55% |
| 2026-04-24 | 51.39 | 51.96 | 50.94 | 51.09 | -0.76% | 0.93 | 0.90% |
| 2026-04-23 | 52.15 | 52.57 | 51.22 | 51.48 | -1.19% | 1.12 | 1.08% |