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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 55.40 | 57.55 | 54.70 | 57.12 | +3.82% | 15.07 | 4.84% |
| 2026-01-15 | 55.20 | 55.76 | 54.79 | 55.02 | -0.33% | 8.79 | 2.87% |
| 2026-01-14 | 55.40 | 56.98 | 54.60 | 55.20 | -0.36% | 16.64 | 5.38% |
| 2026-01-13 | 58.01 | 58.08 | 55.20 | 55.40 | -5.81% | 21.72 | 6.98% |
| 2026-01-12 | 57.79 | 59.30 | 57.16 | 58.82 | +3.41% | 22.43 | 6.95% |
| 2026-01-09 | 57.00 | 58.58 | 55.88 | 56.88 | +0.46% | 24.33 | 7.69% |
| 2026-01-08 | 54.20 | 57.47 | 53.92 | 56.62 | +3.99% | 17.25 | 5.58% |
| 2026-01-07 | 55.39 | 55.39 | 54.17 | 54.45 | -1.18% | 11.40 | 3.77% |
| 2026-01-06 | 53.23 | 55.82 | 52.91 | 55.10 | +2.97% | 18.41 | 6.11% |
| 2026-01-05 | 53.05 | 54.17 | 52.32 | 53.51 | +2.10% | 13.73 | 4.67% |
| 2025-12-31 | 51.90 | 52.66 | 51.39 | 52.41 | +0.59% | 9.75 | 3.38% |
| 2025-12-30 | 51.96 | 53.19 | 51.80 | 52.10 | -0.63% | 10.47 | 3.61% |
| 2025-12-29 | 52.20 | 52.88 | 51.93 | 52.43 | +0.71% | 9.91 | 3.41% |
| 2025-12-26 | 52.02 | 52.52 | 51.40 | 52.06 | +0.89% | 10.88 | 3.78% |
| 2025-12-25 | 51.58 | 52.29 | 51.28 | 51.60 | +0.04% | 10.60 | 3.70% |
| 2025-12-24 | 50.10 | 52.09 | 50.06 | 51.58 | +2.65% | 12.55 | 4.41% |
| 2025-12-23 | 50.19 | 50.52 | 49.89 | 50.25 | +0.78% | 7.73 | 2.78% |
| 2025-12-22 | 49.90 | 50.27 | 49.58 | 49.86 | -0.06% | 5.78 | 2.09% |
| 2025-12-19 | 49.83 | 50.76 | 49.81 | 49.89 | +0.02% | 7.11 | 2.56% |
| 2025-12-18 | 48.41 | 50.48 | 48.36 | 49.88 | +2.32% | 9.58 | 3.47% |