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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 50.46 | 50.87 | 49.81 | 50.21 | -0.50% | 7.98 | 2.87% |
| 2025-08-18 | 50.20 | 50.68 | 49.71 | 50.46 | +1.04% | 10.34 | 3.72% |
| 2025-08-15 | 49.50 | 50.07 | 49.36 | 49.94 | +0.67% | 7.80 | 2.84% |
| 2025-08-14 | 50.19 | 50.19 | 49.13 | 49.61 | -1.18% | 8.00 | 2.91% |
| 2025-08-13 | 49.80 | 50.22 | 49.58 | 50.20 | +0.80% | 8.68 | 3.14% |
| 2025-08-12 | 50.19 | 50.96 | 49.41 | 49.80 | -1.11% | 7.15 | 2.59% |
| 2025-08-11 | 48.80 | 50.81 | 48.75 | 50.36 | +3.15% | 12.04 | 4.34% |
| 2025-08-08 | 48.80 | 49.39 | 48.60 | 48.82 | -0.39% | 6.58 | 2.43% |
| 2025-08-07 | 49.42 | 49.45 | 48.68 | 49.01 | -0.83% | 7.49 | 2.76% |
| 2025-08-06 | 48.52 | 49.49 | 48.40 | 49.42 | +1.81% | 9.95 | 3.65% |
| 2025-08-05 | 48.80 | 48.87 | 48.30 | 48.54 | 0.00% | 5.80 | 2.16% |
| 2025-08-04 | 47.50 | 48.58 | 47.28 | 48.54 | +1.87% | 8.42 | 3.15% |
| 2025-08-01 | 47.50 | 48.58 | 47.15 | 47.65 | +0.25% | 8.27 | 3.12% |
| 2025-07-31 | 47.60 | 48.27 | 47.28 | 47.53 | -0.96% | 6.08 | 2.30% |
| 2025-07-30 | 49.10 | 49.20 | 47.50 | 47.99 | -2.08% | 10.50 | 3.92% |
| 2025-07-29 | 47.92 | 49.01 | 47.14 | 49.01 | +2.06% | 13.79 | 5.15% |
| 2025-07-28 | 48.11 | 48.99 | 47.85 | 48.02 | -0.15% | 8.28 | 3.09% |
| 2025-07-25 | 48.48 | 48.60 | 47.69 | 48.09 | -0.43% | 6.34 | 2.38% |
| 2025-07-24 | 47.86 | 48.32 | 47.75 | 48.30 | +1.00% | 5.07 | 1.90% |
| 2025-07-23 | 47.82 | 48.50 | 47.72 | 47.82 | -0.31% | 5.44 | 2.05% |