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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 60.03 | 61.07 | 59.68 | 60.85 | +0.50% | 1.81 | 2.63% |
| 2025-08-19 | 61.00 | 61.28 | 59.90 | 60.55 | -1.40% | 1.89 | 2.73% |
| 2025-08-18 | 59.60 | 61.80 | 59.20 | 61.41 | +3.16% | 3.31 | 4.81% |
| 2025-08-15 | 57.79 | 59.53 | 57.70 | 59.53 | +3.01% | 2.25 | 3.37% |
| 2025-08-14 | 59.11 | 59.46 | 57.58 | 57.79 | -2.58% | 2.14 | 3.21% |
| 2025-08-13 | 59.45 | 59.96 | 58.83 | 59.32 | -0.27% | 1.85 | 2.74% |
| 2025-08-12 | 60.18 | 60.28 | 59.02 | 59.48 | -1.38% | 1.77 | 2.61% |
| 2025-08-11 | 59.35 | 61.49 | 59.18 | 60.31 | +1.93% | 2.14 | 3.10% |
| 2025-08-08 | 59.59 | 60.08 | 58.89 | 59.17 | -0.59% | 1.66 | 2.45% |
| 2025-08-07 | 58.80 | 60.59 | 58.30 | 59.52 | +1.33% | 2.17 | 3.22% |
| 2025-08-06 | 58.19 | 59.46 | 58.13 | 58.74 | +0.93% | 1.67 | 2.49% |
| 2025-08-05 | 58.16 | 58.86 | 57.76 | 58.20 | +0.28% | 1.36 | 2.06% |
| 2025-08-04 | 56.56 | 58.15 | 56.29 | 58.04 | +2.36% | 1.66 | 2.52% |
| 2025-08-01 | 56.38 | 57.50 | 56.30 | 56.70 | +0.30% | 1.22 | 1.89% |
| 2025-07-31 | 56.96 | 57.95 | 56.37 | 56.53 | -1.05% | 1.62 | 2.50% |
| 2025-07-30 | 57.70 | 58.00 | 56.83 | 57.13 | -1.47% | 1.69 | 2.58% |
| 2025-07-29 | 56.66 | 57.98 | 56.60 | 57.98 | +1.88% | 1.65 | 2.53% |
| 2025-07-28 | 56.60 | 57.44 | 56.35 | 56.91 | +0.60% | 1.34 | 2.06% |
| 2025-07-25 | 56.35 | 56.90 | 55.72 | 56.57 | +0.39% | 1.22 | 1.90% |
| 2025-07-24 | 55.66 | 56.38 | 55.60 | 56.35 | +1.31% | 1.49 | 2.33% |