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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 50.50 | 50.90 | 49.39 | 50.71 | +1.85% | 1.26 | 1.26% |
| 2026-03-23 | 52.05 | 52.99 | 49.24 | 49.79 | -6.92% | 2.09 | 2.05% |
| 2026-03-20 | 55.04 | 55.18 | 53.45 | 53.49 | -2.23% | 1.23 | 1.13% |
| 2026-03-19 | 55.18 | 55.78 | 54.57 | 54.71 | -2.30% | 1.11 | 1.01% |
| 2026-03-18 | 55.13 | 56.15 | 55.07 | 56.00 | +1.65% | 0.96 | 0.87% |
| 2026-03-17 | 56.55 | 56.70 | 55.09 | 55.09 | -2.08% | 1.30 | 1.16% |
| 2026-03-16 | 56.54 | 56.78 | 55.59 | 56.26 | -1.38% | 1.69 | 1.51% |
| 2026-03-13 | 56.76 | 57.05 | 56.00 | 57.05 | +0.09% | 1.92 | 1.70% |
| 2026-03-12 | 57.32 | 57.74 | 56.61 | 57.00 | -0.94% | 1.46 | 1.28% |
| 2026-03-11 | 58.04 | 58.36 | 57.45 | 57.54 | -0.78% | 1.33 | 1.15% |
| 2026-03-10 | 57.55 | 58.09 | 57.53 | 57.99 | +1.58% | 1.59 | 1.37% |
| 2026-03-09 | 57.94 | 57.94 | 56.06 | 57.09 | -2.61% | 2.00 | 1.76% |
| 2026-03-06 | 58.05 | 59.10 | 58.00 | 58.62 | +0.39% | 1.20 | 1.02% |
| 2026-03-05 | 58.99 | 59.46 | 58.11 | 58.39 | +0.36% | 1.66 | 1.41% |
| 2026-03-04 | 58.10 | 59.34 | 57.93 | 58.18 | -0.51% | 1.82 | 1.55% |
| 2026-03-03 | 62.43 | 62.99 | 58.21 | 58.48 | -6.40% | 3.43 | 2.85% |
| 2026-03-02 | 63.15 | 64.60 | 62.34 | 62.48 | -1.06% | 3.13 | 2.47% |
| 2026-02-27 | 62.69 | 63.39 | 62.38 | 63.15 | +0.19% | 1.86 | 1.47% |
| 2026-02-26 | 61.57 | 63.25 | 61.11 | 63.03 | +2.59% | 2.82 | 2.26% |
| 2026-02-25 | 61.08 | 61.88 | 61.05 | 61.44 | +0.66% | 1.40 | 1.14% |