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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 47.99 | 48.50 | 47.72 | 47.97 | -0.08% | 6.73 | 2.53% |
| 2025-07-21 | 47.87 | 48.08 | 47.30 | 48.01 | +0.29% | 4.77 | 1.80% |
| 2025-07-18 | 47.45 | 48.10 | 47.37 | 47.87 | +0.91% | 4.12 | 1.56% |
| 2025-07-17 | 46.88 | 47.47 | 46.71 | 47.44 | +1.28% | 4.95 | 1.90% |
| 2025-07-16 | 47.03 | 47.20 | 46.62 | 46.84 | -0.66% | 4.21 | 1.62% |
| 2025-07-15 | 48.19 | 48.46 | 46.80 | 47.15 | -2.18% | 7.29 | 2.78% |
| 2025-07-14 | 48.73 | 48.84 | 48.00 | 48.20 | -0.86% | 3.36 | 1.26% |
| 2025-07-11 | 48.23 | 48.80 | 48.14 | 48.62 | +0.79% | 5.09 | 1.89% |
| 2025-07-10 | 48.12 | 48.73 | 47.71 | 48.24 | +0.56% | 4.51 | 1.69% |
| 2025-07-09 | 48.24 | 48.77 | 47.82 | 47.97 | -0.48% | 4.54 | 1.70% |
| 2025-07-08 | 48.07 | 48.65 | 48.00 | 48.20 | +0.27% | 4.38 | 1.64% |
| 2025-07-07 | 48.51 | 48.66 | 48.05 | 48.07 | -1.56% | 4.88 | 1.83% |
| 2025-07-04 | 50.06 | 50.06 | 48.56 | 48.83 | -2.26% | 6.20 | 2.29% |
| 2025-07-03 | 49.75 | 50.51 | 49.53 | 49.96 | +0.24% | 4.21 | 1.52% |
| 2025-07-02 | 49.90 | 50.30 | 49.40 | 49.84 | -0.40% | 4.81 | 1.75% |
| 2025-07-01 | 50.24 | 50.28 | 49.44 | 50.04 | -0.02% | 6.00 | 2.18% |
| 2025-06-30 | 48.30 | 50.30 | 48.30 | 50.05 | +3.84% | 10.15 | 3.69% |
| 2025-06-27 | 48.45 | 49.09 | 48.03 | 48.20 | -0.35% | 6.42 | 2.39% |
| 2025-06-26 | 48.81 | 49.29 | 48.30 | 48.37 | -0.88% | 7.67 | 2.84% |
| 2025-06-25 | 47.23 | 48.81 | 47.19 | 48.80 | +3.43% | 10.47 | 3.91% |