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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 53.50 | 53.83 | 52.92 | 52.98 | -1.16% | 5.09 | 1.72% |
| 2026-02-12 | 52.98 | 53.93 | 52.84 | 53.60 | +1.11% | 5.92 | 2.00% |
| 2026-02-11 | 53.45 | 53.87 | 53.00 | 53.01 | -0.86% | 4.55 | 1.54% |
| 2026-02-10 | 53.80 | 54.10 | 53.38 | 53.47 | -0.65% | 4.98 | 1.68% |
| 2026-02-09 | 54.26 | 54.29 | 53.65 | 53.82 | +0.79% | 5.21 | 1.75% |
| 2026-02-06 | 53.87 | 54.87 | 53.40 | 53.40 | -1.58% | 6.52 | 2.18% |
| 2026-02-05 | 54.56 | 55.08 | 53.60 | 54.26 | -0.59% | 7.03 | 2.34% |
| 2026-02-04 | 54.64 | 55.87 | 53.92 | 54.58 | -0.44% | 7.77 | 2.56% |
| 2026-02-03 | 54.48 | 55.06 | 53.77 | 54.82 | +1.84% | 6.88 | 2.27% |
| 2026-02-02 | 54.30 | 55.90 | 53.80 | 53.83 | -1.32% | 8.69 | 2.86% |
| 2026-01-30 | 54.87 | 55.62 | 52.94 | 54.55 | -1.53% | 13.53 | 4.51% |
| 2026-01-29 | 58.32 | 58.72 | 55.31 | 55.40 | -5.78% | 15.96 | 5.08% |
| 2026-01-28 | 58.60 | 59.11 | 57.88 | 58.80 | +0.34% | 9.65 | 2.98% |
| 2026-01-27 | 56.73 | 59.20 | 55.86 | 58.60 | +2.72% | 12.42 | 3.88% |
| 2026-01-26 | 59.87 | 59.87 | 56.65 | 57.05 | -3.92% | 14.66 | 4.59% |
| 2026-01-23 | 57.71 | 59.70 | 57.37 | 59.38 | +3.14% | 14.78 | 4.54% |
| 2026-01-22 | 56.31 | 57.89 | 56.31 | 57.57 | +2.24% | 11.14 | 3.50% |
| 2026-01-21 | 55.49 | 57.02 | 55.46 | 56.31 | +0.70% | 7.96 | 2.55% |
| 2026-01-20 | 57.19 | 57.58 | 55.45 | 55.92 | -2.15% | 9.08 | 2.92% |
| 2026-01-19 | 56.96 | 57.68 | 56.16 | 57.15 | +0.05% | 11.15 | 3.53% |