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 |
|---|---|---|---|---|---|---|---|
| 2025-06-25 | 54.33 | 55.76 | 53.92 | 55.69 | +2.81% | 1.56 | 2.48% |
| 2025-06-24 | 53.51 | 54.58 | 53.31 | 54.17 | +0.67% | 0.87 | 1.41% |
| 2025-06-23 | 52.31 | 54.04 | 52.31 | 53.81 | +1.85% | 1.06 | 1.73% |
| 2025-06-20 | 52.52 | 52.93 | 52.14 | 52.83 | +0.40% | 0.44 | 0.73% |
| 2025-06-19 | 53.04 | 53.10 | 51.90 | 52.62 | -0.96% | 0.81 | 1.36% |
| 2025-06-18 | 53.42 | 53.75 | 53.06 | 53.13 | -0.76% | 0.66 | 1.09% |
| 2025-06-17 | 54.31 | 54.37 | 53.29 | 53.54 | -1.25% | 1.03 | 1.69% |
| 2025-06-16 | 53.35 | 54.72 | 53.19 | 54.22 | +1.63% | 1.05 | 1.70% |
| 2025-06-13 | 52.96 | 54.28 | 52.87 | 53.35 | +0.09% | 1.57 | 2.56% |
| 2025-06-12 | 53.43 | 53.74 | 52.92 | 53.30 | -0.24% | 0.50 | 0.82% |
| 2025-06-11 | 52.86 | 53.70 | 52.75 | 53.43 | +1.08% | 0.45 | 0.74% |
| 2025-06-10 | 53.94 | 54.09 | 52.56 | 52.86 | -2.27% | 0.79 | 1.31% |
| 2025-06-09 | 53.83 | 54.82 | 53.83 | 54.09 | +0.44% | 0.58 | 0.94% |
| 2025-06-06 | 54.17 | 54.44 | 53.65 | 53.85 | -0.57% | 0.50 | 0.81% |
| 2025-06-05 | 53.65 | 54.39 | 53.54 | 54.16 | +0.48% | 0.56 | 0.90% |
| 2025-06-04 | 53.34 | 54.04 | 53.25 | 53.90 | +0.41% | 0.62 | 1.01% |
| 2025-06-03 | 52.24 | 54.74 | 52.24 | 53.68 | +2.28% | 1.25 | 2.02% |
| 2025-05-30 | 52.92 | 52.92 | 51.97 | 52.48 | -0.87% | 0.56 | 0.93% |
| 2025-05-29 | 51.55 | 52.98 | 51.48 | 52.94 | +2.61% | 0.87 | 1.46% |
| 2025-05-28 | 52.44 | 52.53 | 51.53 | 51.60 | -1.05% | 0.48 | 0.81% |