振华科技 sz.000733
49.17
+7.55%
2026-05-22
深圳证券交易所
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 46.07 | 49.18 | 46.07 | 49.17 | +7.55% | 15.94 | 5.95% |
| 2026-05-21 | 46.94 | 48.09 | 45.67 | 45.72 | -2.50% | 8.59 | 3.29% |
| 2026-05-20 | 46.78 | 47.49 | 46.21 | 46.89 | -0.04% | 6.80 | 2.61% |
| 2026-05-19 | 44.75 | 46.95 | 44.29 | 46.91 | +4.38% | 8.75 | 3.43% |
| 2026-05-18 | 44.60 | 45.52 | 44.07 | 44.94 | +0.16% | 4.49 | 1.81% |
| 2026-05-15 | 46.08 | 46.86 | 44.62 | 44.87 | -2.71% | 6.68 | 2.66% |
| 2026-05-14 | 47.06 | 47.24 | 46.00 | 46.12 | -1.60% | 7.16 | 2.78% |
| 2026-05-13 | 45.70 | 47.10 | 45.64 | 46.87 | +2.00% | 6.18 | 2.40% |
| 2026-05-12 | 46.51 | 46.75 | 45.57 | 45.95 | -1.20% | 6.73 | 2.64% |
| 2026-05-11 | 46.03 | 47.18 | 45.88 | 46.51 | +4.05% | 10.45 | 4.05% |
| 2026-05-08 | 43.49 | 44.97 | 43.30 | 44.70 | +2.31% | 7.26 | 2.96% |
| 2026-05-07 | 43.66 | 43.86 | 43.09 | 43.69 | +0.44% | 5.37 | 2.23% |
| 2026-05-06 | 43.15 | 44.24 | 43.15 | 43.50 | +2.09% | 7.72 | 3.19% |
| 2026-04-30 | 43.10 | 43.50 | 41.88 | 42.61 | -2.14% | 10.05 | 4.26% |
| 2026-04-29 | 43.80 | 43.80 | 42.99 | 43.54 | -7.03% | 12.11 | 5.04% |
| 2026-04-28 | 47.20 | 47.62 | 46.38 | 46.83 | -0.74% | 4.72 | 1.82% |
| 2026-04-27 | 46.82 | 47.35 | 46.36 | 47.18 | +0.77% | 3.90 | 1.50% |
| 2026-04-24 | 46.90 | 47.40 | 46.58 | 46.82 | +0.04% | 3.69 | 1.42% |
| 2026-04-23 | 47.74 | 48.17 | 46.52 | 46.80 | -1.87% | 4.55 | 1.74% |
| 2026-04-22 | 47.00 | 47.73 | 46.88 | 47.69 | +0.95% | 3.86 | 1.47% |