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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 46.52 | 47.76 | 46.52 | 47.14 | +1.41% | 5.35 | 2.04% |
| 2025-05-23 | 47.79 | 47.79 | 46.48 | 46.48 | -2.87% | 6.13 | 2.35% |
| 2025-05-22 | 47.42 | 48.60 | 47.27 | 47.85 | +0.25% | 5.10 | 1.91% |
| 2025-05-21 | 48.30 | 48.56 | 47.46 | 47.73 | -1.16% | 4.33 | 1.63% |
| 2025-05-20 | 47.82 | 48.40 | 47.35 | 48.29 | +0.58% | 4.99 | 1.88% |
| 2025-05-19 | 48.49 | 48.86 | 47.89 | 48.01 | -0.97% | 3.93 | 1.47% |
| 2025-05-16 | 48.47 | 48.97 | 48.04 | 48.48 | -0.39% | 4.69 | 1.74% |
| 2025-05-15 | 48.26 | 49.01 | 47.61 | 48.67 | +0.89% | 6.35 | 2.36% |
| 2025-05-14 | 49.03 | 49.31 | 48.03 | 48.24 | -1.78% | 6.90 | 2.57% |
| 2025-05-13 | 51.09 | 51.25 | 48.99 | 49.12 | -3.84% | 9.76 | 3.54% |
| 2025-05-12 | 49.87 | 52.72 | 49.64 | 51.08 | +2.42% | 13.70 | 4.80% |
| 2025-05-09 | 52.66 | 52.89 | 49.47 | 49.87 | -4.99% | 9.58 | 3.42% |
| 2025-05-08 | 51.32 | 52.72 | 50.70 | 52.49 | +1.56% | 8.71 | 3.02% |
| 2025-05-07 | 50.90 | 52.63 | 50.67 | 51.69 | +2.57% | 12.49 | 4.34% |
| 2025-05-06 | 51.24 | 51.40 | 49.17 | 50.39 | -1.04% | 11.80 | 4.24% |