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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 47.77 | 47.77 | 47.03 | 47.24 | -0.63% | 3.16 | 1.21% |
| 2026-04-20 | 46.96 | 47.63 | 46.92 | 47.54 | +1.24% | 4.27 | 1.63% |
| 2026-04-17 | 46.75 | 47.17 | 46.61 | 46.96 | -0.02% | 3.30 | 1.27% |
| 2026-04-16 | 46.90 | 47.13 | 46.50 | 46.97 | +0.45% | 3.69 | 1.42% |
| 2026-04-15 | 47.25 | 47.59 | 46.66 | 46.76 | -0.43% | 4.02 | 1.54% |
| 2026-04-14 | 46.98 | 47.17 | 46.54 | 46.96 | +1.29% | 3.74 | 1.44% |
| 2026-04-13 | 46.01 | 46.75 | 45.96 | 46.36 | +0.17% | 3.25 | 1.27% |
| 2026-04-10 | 46.10 | 46.78 | 46.10 | 46.28 | +0.87% | 3.73 | 1.45% |
| 2026-04-09 | 45.70 | 46.25 | 45.47 | 45.88 | -0.56% | 3.74 | 1.47% |
| 2026-04-08 | 45.16 | 46.19 | 45.03 | 46.14 | +4.29% | 5.49 | 2.17% |
| 2026-04-07 | 44.38 | 44.65 | 44.04 | 44.24 | +0.55% | 2.50 | 1.02% |
| 2026-04-03 | 44.98 | 45.10 | 43.98 | 44.00 | -1.96% | 3.09 | 1.26% |
| 2026-04-02 | 45.86 | 45.89 | 44.62 | 44.88 | -2.41% | 3.78 | 1.51% |
| 2026-04-01 | 46.11 | 46.28 | 45.65 | 45.99 | +1.32% | 3.74 | 1.47% |
| 2026-03-31 | 45.84 | 46.44 | 45.34 | 45.39 | -0.98% | 4.02 | 1.58% |
| 2026-03-30 | 44.80 | 45.89 | 44.73 | 45.84 | +0.26% | 2.68 | 1.06% |
| 2026-03-27 | 44.88 | 45.96 | 44.88 | 45.72 | +0.35% | 2.49 | 0.98% |
| 2026-03-26 | 46.05 | 46.17 | 45.25 | 45.56 | -1.19% | 3.12 | 1.23% |
| 2026-03-25 | 45.74 | 46.28 | 45.68 | 46.11 | +1.25% | 4.66 | 1.83% |
| 2026-03-24 | 45.45 | 45.58 | 44.67 | 45.54 | +1.77% | 4.84 | 1.93% |