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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 56.44 | 57.32 | 56.22 | 56.88 | +0.51% | 1.52 | 1.33% |
| 2025-09-16 | 55.80 | 56.75 | 55.80 | 56.59 | +0.98% | 1.33 | 1.18% |
| 2025-09-15 | 57.88 | 58.14 | 56.00 | 56.04 | -0.41% | 2.08 | 1.83% |
| 2025-09-12 | 56.00 | 56.84 | 55.51 | 56.27 | +0.84% | 1.63 | 1.45% |
| 2025-09-11 | 54.58 | 55.80 | 54.48 | 55.80 | +1.71% | 1.78 | 1.61% |
| 2025-09-10 | 55.12 | 55.44 | 54.60 | 54.86 | -0.47% | 1.30 | 1.18% |
| 2025-09-09 | 56.43 | 56.64 | 55.00 | 55.12 | -3.13% | 1.49 | 1.33% |
| 2025-09-08 | 55.20 | 57.20 | 55.11 | 56.90 | +3.08% | 1.82 | 1.62% |
| 2025-09-05 | 54.67 | 55.44 | 54.33 | 55.20 | +1.06% | 1.53 | 1.39% |
| 2025-09-04 | 56.02 | 56.22 | 54.00 | 54.62 | -2.46% | 1.82 | 1.64% |
| 2025-09-03 | 57.83 | 57.98 | 55.95 | 56.00 | -2.13% | 1.97 | 1.73% |
| 2025-09-02 | 59.53 | 59.57 | 57.00 | 57.22 | -3.78% | 2.81 | 2.44% |
| 2025-09-01 | 59.59 | 60.44 | 59.00 | 59.47 | -0.55% | 2.01 | 1.69% |
| 2025-08-29 | 60.55 | 60.88 | 59.20 | 59.80 | -1.98% | 2.90 | 2.43% |
| 2025-08-28 | 60.14 | 61.42 | 58.90 | 61.01 | +2.37% | 3.36 | 2.79% |
| 2025-08-27 | 60.56 | 62.39 | 59.58 | 59.60 | -1.96% | 3.95 | 3.23% |
| 2025-08-26 | 60.51 | 61.32 | 60.01 | 60.79 | -0.10% | 2.23 | 1.83% |
| 2025-08-25 | 61.30 | 62.72 | 59.80 | 60.85 | -0.83% | 4.13 | 5.95% |
| 2025-08-22 | 59.77 | 61.88 | 59.69 | 61.36 | +2.92% | 3.42 | 4.93% |
| 2025-08-21 | 61.09 | 61.61 | 59.38 | 59.62 | -2.02% | 2.05 | 2.99% |