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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 48.56 | 48.89 | 47.77 | 48.75 | +0.10% | 5.86 | 2.19% |
| 2025-12-16 | 49.39 | 49.49 | 48.35 | 48.70 | -1.72% | 6.93 | 2.57% |
| 2025-12-15 | 49.40 | 50.44 | 49.23 | 49.55 | -0.26% | 8.29 | 3.00% |
| 2025-12-12 | 49.04 | 49.86 | 48.76 | 49.68 | +1.35% | 8.92 | 3.25% |
| 2025-12-11 | 48.76 | 49.45 | 48.58 | 49.02 | +0.57% | 7.62 | 2.80% |
| 2025-12-10 | 48.70 | 48.96 | 48.33 | 48.74 | +0.62% | 5.21 | 1.93% |
| 2025-12-09 | 48.16 | 48.98 | 48.07 | 48.44 | +0.35% | 4.52 | 1.68% |
| 2025-12-08 | 48.40 | 48.77 | 48.16 | 48.27 | +0.37% | 6.52 | 2.43% |
| 2025-12-05 | 47.30 | 48.19 | 46.99 | 48.09 | +1.65% | 5.61 | 2.12% |
| 2025-12-04 | 47.14 | 47.38 | 46.90 | 47.31 | +0.19% | 3.08 | 1.18% |
| 2025-12-03 | 47.43 | 47.58 | 46.71 | 47.22 | -0.34% | 3.67 | 1.40% |
| 2025-12-02 | 47.48 | 47.69 | 47.15 | 47.38 | -0.65% | 3.39 | 1.29% |
| 2025-12-01 | 47.68 | 48.00 | 47.47 | 47.69 | +0.76% | 4.88 | 1.85% |
| 2025-11-28 | 46.50 | 47.50 | 46.50 | 47.33 | +1.74% | 5.23 | 2.01% |
| 2025-11-27 | 46.82 | 47.13 | 46.50 | 46.52 | -0.81% | 3.63 | 1.40% |
| 2025-11-26 | 47.31 | 47.43 | 46.80 | 46.90 | -1.39% | 5.08 | 1.95% |
| 2025-11-25 | 47.72 | 47.96 | 47.23 | 47.56 | -0.23% | 4.87 | 1.84% |
| 2025-11-24 | 46.60 | 47.90 | 46.37 | 47.67 | +2.78% | 6.54 | 2.49% |
| 2025-11-21 | 46.90 | 47.23 | 46.18 | 46.38 | -2.13% | 5.81 | 2.25% |
| 2025-11-20 | 48.21 | 48.40 | 47.32 | 47.39 | -1.66% | 5.14 | 1.94% |