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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 46.93 | 47.30 | 46.22 | 47.18 | +0.53% | 7.01 | 2.70% |
| 2025-06-23 | 44.45 | 47.09 | 44.37 | 46.93 | +5.20% | 8.11 | 3.17% |
| 2025-06-20 | 44.99 | 45.19 | 44.54 | 44.61 | -1.11% | 2.69 | 1.08% |
| 2025-06-19 | 45.92 | 46.20 | 44.76 | 45.11 | -1.89% | 4.59 | 1.83% |
| 2025-06-18 | 45.78 | 46.15 | 45.53 | 45.98 | +0.41% | 3.08 | 1.21% |
| 2025-06-17 | 46.12 | 46.12 | 45.34 | 45.79 | -0.73% | 3.80 | 1.49% |
| 2025-06-16 | 46.14 | 46.68 | 45.83 | 46.13 | -0.24% | 4.50 | 1.75% |
| 2025-06-13 | 46.07 | 46.59 | 45.81 | 46.24 | +0.96% | 5.45 | 2.12% |
| 2025-06-12 | 46.15 | 46.17 | 45.68 | 45.80 | -0.76% | 2.73 | 1.07% |
| 2025-06-11 | 46.19 | 46.50 | 45.86 | 46.15 | -0.09% | 3.37 | 1.31% |
| 2025-06-10 | 46.99 | 46.99 | 45.62 | 46.19 | -1.70% | 5.16 | 2.01% |
| 2025-06-09 | 46.62 | 47.62 | 46.54 | 46.99 | +0.98% | 6.17 | 2.35% |
| 2025-06-06 | 46.59 | 47.07 | 46.40 | 46.53 | -0.13% | 4.86 | 1.87% |
| 2025-06-05 | 46.30 | 46.90 | 45.92 | 46.59 | +0.86% | 4.92 | 1.90% |
| 2025-06-04 | 46.04 | 46.78 | 45.82 | 46.19 | +0.48% | 4.51 | 1.75% |
| 2025-06-03 | 45.39 | 46.56 | 45.39 | 45.97 | +0.48% | 4.65 | 1.82% |
| 2025-05-30 | 46.04 | 46.20 | 45.53 | 45.75 | -0.61% | 3.91 | 1.53% |
| 2025-05-29 | 45.87 | 46.40 | 45.80 | 46.03 | +0.22% | 3.83 | 1.50% |
| 2025-05-28 | 46.45 | 46.59 | 45.82 | 45.93 | -0.97% | 3.40 | 1.33% |
| 2025-05-27 | 46.95 | 47.11 | 46.07 | 46.38 | -1.61% | 4.03 | 1.56% |