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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 46.44 | 46.74 | 44.55 | 44.75 | -5.15% | 6.76 | 2.68% |
| 2026-03-20 | 48.20 | 48.44 | 47.18 | 47.18 | -1.87% | 4.41 | 1.66% |
| 2026-03-19 | 48.71 | 48.74 | 47.85 | 48.08 | -2.49% | 5.04 | 1.89% |
| 2026-03-18 | 48.99 | 49.33 | 48.52 | 49.31 | +1.11% | 4.30 | 1.59% |
| 2026-03-17 | 49.93 | 50.10 | 48.76 | 48.77 | -1.97% | 5.01 | 1.84% |
| 2026-03-16 | 49.81 | 49.81 | 49.03 | 49.75 | -0.26% | 4.80 | 1.75% |
| 2026-03-13 | 50.81 | 50.81 | 49.74 | 49.88 | -2.25% | 6.04 | 2.17% |
| 2026-03-12 | 52.01 | 52.14 | 50.78 | 51.03 | -2.33% | 6.85 | 2.41% |
| 2026-03-11 | 52.92 | 53.37 | 52.03 | 52.25 | -1.23% | 6.72 | 2.31% |
| 2026-03-10 | 52.53 | 53.29 | 52.29 | 52.90 | +1.93% | 6.40 | 2.19% |
| 2026-03-09 | 52.52 | 52.53 | 50.53 | 51.90 | -2.97% | 9.51 | 3.34% |
| 2026-03-06 | 52.69 | 54.55 | 52.33 | 53.49 | +1.06% | 8.28 | 2.79% |
| 2026-03-05 | 53.60 | 53.95 | 52.58 | 52.93 | +1.01% | 7.62 | 2.59% |
| 2026-03-04 | 51.98 | 53.98 | 51.97 | 52.40 | -0.25% | 10.03 | 3.42% |
| 2026-03-03 | 57.17 | 57.35 | 52.50 | 52.53 | -8.13% | 16.97 | 5.64% |
| 2026-03-02 | 58.30 | 58.50 | 56.77 | 57.18 | -0.97% | 12.59 | 3.96% |
| 2026-02-27 | 57.55 | 58.42 | 57.12 | 57.74 | -0.67% | 10.07 | 3.14% |
| 2026-02-26 | 54.90 | 58.90 | 54.60 | 58.13 | +6.04% | 20.85 | 6.58% |
| 2026-02-25 | 54.89 | 55.33 | 54.42 | 54.82 | +0.83% | 8.35 | 2.75% |
| 2026-02-24 | 53.75 | 54.95 | 53.75 | 54.37 | +2.62% | 8.51 | 2.82% |