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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 51.33 | 52.10 | 51.06 | 52.10 | +1.46% | 1.13 | 1.10% |
| 2026-04-21 | 51.60 | 51.73 | 50.99 | 51.35 | -0.68% | 1.00 | 0.97% |
| 2026-04-20 | 51.18 | 51.88 | 51.10 | 51.70 | +1.09% | 1.14 | 1.10% |
| 2026-04-17 | 50.91 | 51.18 | 50.55 | 51.14 | +0.24% | 1.31 | 1.28% |
| 2026-04-16 | 51.16 | 51.34 | 50.85 | 51.02 | -0.25% | 1.21 | 1.19% |
| 2026-04-15 | 51.88 | 52.16 | 50.90 | 51.15 | -0.87% | 0.93 | 0.91% |
| 2026-04-14 | 51.00 | 51.65 | 50.95 | 51.60 | +1.80% | 1.01 | 0.99% |
| 2026-04-13 | 50.14 | 50.91 | 50.01 | 50.69 | +0.48% | 0.80 | 0.79% |
| 2026-04-10 | 50.49 | 51.19 | 50.41 | 50.45 | +0.62% | 0.84 | 0.83% |
| 2026-04-09 | 50.24 | 50.47 | 49.86 | 50.14 | -1.20% | 0.84 | 0.84% |
| 2026-04-08 | 49.06 | 50.75 | 49.06 | 50.75 | +5.40% | 1.25 | 1.25% |
| 2026-04-07 | 47.98 | 48.75 | 47.94 | 48.15 | +0.69% | 0.56 | 0.58% |
| 2026-04-03 | 48.39 | 48.77 | 47.70 | 47.82 | -1.18% | 0.66 | 0.69% |
| 2026-04-02 | 50.22 | 50.22 | 48.10 | 48.39 | -3.85% | 1.43 | 1.46% |
| 2026-04-01 | 50.30 | 50.50 | 49.89 | 50.33 | +1.55% | 0.86 | 0.86% |
| 2026-03-31 | 50.50 | 51.14 | 49.42 | 49.56 | -2.31% | 1.11 | 1.10% |
| 2026-03-30 | 50.16 | 50.95 | 50.07 | 50.73 | -0.43% | 0.77 | 0.77% |
| 2026-03-27 | 49.58 | 51.16 | 49.56 | 50.95 | +1.57% | 0.65 | 0.65% |
| 2026-03-26 | 51.50 | 51.59 | 49.99 | 50.16 | -2.28% | 1.01 | 1.00% |
| 2026-03-25 | 50.87 | 51.85 | 50.74 | 51.33 | +1.22% | 0.95 | 0.92% |