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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 57.12 | 60.55 | 57.07 | 59.35 | +3.07% | 3.67 | 3.09% |
| 2025-12-17 | 59.13 | 59.83 | 56.51 | 57.58 | -2.62% | 3.51 | 3.06% |
| 2025-12-16 | 61.29 | 61.39 | 58.89 | 59.13 | -3.71% | 2.76 | 2.32% |
| 2025-12-15 | 60.54 | 62.38 | 60.50 | 61.41 | +0.02% | 2.61 | 2.12% |
| 2025-12-12 | 61.65 | 62.36 | 61.06 | 61.40 | -0.41% | 3.24 | 2.63% |
| 2025-12-11 | 62.11 | 64.10 | 61.50 | 61.65 | -0.23% | 3.97 | 3.16% |
| 2025-12-10 | 60.90 | 62.18 | 60.52 | 61.79 | +1.41% | 2.78 | 2.26% |
| 2025-12-09 | 60.75 | 61.53 | 60.20 | 60.93 | +0.25% | 2.17 | 1.78% |
| 2025-12-08 | 60.68 | 62.16 | 60.59 | 60.78 | +0.76% | 3.41 | 2.78% |
| 2025-12-05 | 59.00 | 60.50 | 58.45 | 60.32 | +2.36% | 3.18 | 2.66% |
| 2025-12-04 | 58.38 | 59.36 | 58.37 | 58.93 | +0.49% | 1.58 | 1.34% |
| 2025-12-03 | 58.94 | 59.45 | 57.87 | 58.64 | -0.48% | 1.61 | 1.37% |
| 2025-12-02 | 58.80 | 59.58 | 58.60 | 58.92 | -0.15% | 1.32 | 1.12% |
| 2025-12-01 | 58.69 | 59.88 | 58.69 | 59.01 | +0.98% | 1.77 | 1.50% |
| 2025-11-28 | 56.45 | 58.47 | 56.00 | 58.44 | +4.06% | 2.32 | 2.01% |
| 2025-11-27 | 57.00 | 57.37 | 56.10 | 56.16 | -1.21% | 1.24 | 1.10% |
| 2025-11-26 | 57.65 | 58.14 | 56.82 | 56.85 | -1.75% | 1.52 | 1.32% |
| 2025-11-25 | 57.22 | 58.85 | 56.77 | 57.86 | +1.12% | 2.22 | 1.91% |
| 2025-11-24 | 55.60 | 57.64 | 54.96 | 57.22 | +3.38% | 2.43 | 2.15% |
| 2025-11-21 | 57.90 | 58.20 | 55.35 | 55.35 | -5.37% | 2.88 | 2.55% |