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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 65.35 | 66.55 | 64.85 | 65.55 | +0.37% | 3.04 | 2.31% |
| 2026-01-16 | 64.82 | 66.10 | 63.81 | 65.31 | +1.40% | 3.44 | 2.65% |
| 2026-01-15 | 65.01 | 65.40 | 63.80 | 64.41 | -1.54% | 3.13 | 2.43% |
| 2026-01-14 | 66.30 | 68.18 | 64.75 | 65.42 | -0.74% | 5.66 | 4.27% |
| 2026-01-13 | 70.00 | 70.00 | 65.61 | 65.91 | -6.58% | 6.46 | 4.82% |
| 2026-01-12 | 67.98 | 71.43 | 67.95 | 70.55 | +4.47% | 6.62 | 4.73% |
| 2026-01-09 | 66.66 | 69.18 | 66.16 | 67.53 | +2.23% | 7.16 | 5.30% |
| 2026-01-08 | 64.35 | 66.39 | 64.01 | 66.06 | +2.02% | 4.34 | 3.31% |
| 2026-01-07 | 64.92 | 65.47 | 64.10 | 64.75 | -2.19% | 4.51 | 3.48% |
| 2026-01-06 | 64.51 | 66.70 | 64.01 | 66.20 | +1.86% | 4.13 | 3.17% |
| 2026-01-05 | 65.30 | 66.00 | 63.70 | 64.99 | +0.60% | 5.28 | 4.07% |
| 2025-12-31 | 62.76 | 65.81 | 62.66 | 64.60 | +2.70% | 4.79 | 3.71% |
| 2025-12-30 | 61.57 | 63.52 | 61.57 | 62.90 | +1.35% | 3.49 | 2.78% |
| 2025-12-29 | 62.50 | 62.81 | 61.80 | 62.06 | -0.27% | 2.46 | 1.98% |
| 2025-12-26 | 62.30 | 62.80 | 61.23 | 62.23 | -1.18% | 3.67 | 2.95% |
| 2025-12-25 | 60.62 | 63.28 | 60.30 | 62.97 | +3.95% | 3.70 | 2.98% |
| 2025-12-24 | 58.10 | 60.72 | 57.92 | 60.58 | +4.30% | 3.59 | 3.01% |
| 2025-12-23 | 59.19 | 59.96 | 57.89 | 58.08 | -1.53% | 2.66 | 2.26% |
| 2025-12-22 | 59.68 | 60.00 | 58.85 | 58.98 | -0.22% | 2.33 | 1.96% |
| 2025-12-19 | 59.42 | 61.48 | 59.02 | 59.11 | -0.40% | 3.55 | 2.95% |