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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 48.10 | 48.49 | 47.70 | 48.19 | -0.08% | 6.41 | 2.40% |
| 2025-11-18 | 48.55 | 48.99 | 48.06 | 48.23 | -1.17% | 4.70 | 1.75% |
| 2025-11-17 | 49.54 | 49.76 | 48.65 | 48.80 | +0.83% | 6.39 | 2.35% |
| 2025-11-14 | 48.70 | 49.24 | 48.37 | 48.40 | -0.82% | 4.38 | 1.62% |
| 2025-11-13 | 48.50 | 49.03 | 48.31 | 48.80 | +0.51% | 4.66 | 1.72% |
| 2025-11-12 | 49.00 | 49.00 | 47.99 | 48.55 | -1.12% | 6.58 | 2.45% |
| 2025-11-11 | 50.59 | 50.80 | 49.01 | 49.10 | -2.93% | 10.96 | 3.98% |
| 2025-11-10 | 50.80 | 51.40 | 50.11 | 50.58 | -0.12% | 8.55 | 3.05% |
| 2025-11-07 | 50.48 | 50.99 | 49.89 | 50.64 | -0.32% | 6.85 | 2.45% |
| 2025-11-06 | 50.50 | 51.45 | 50.41 | 50.80 | +0.34% | 7.69 | 2.73% |
| 2025-11-05 | 50.21 | 50.72 | 49.84 | 50.63 | -0.65% | 7.17 | 2.57% |
| 2025-11-04 | 51.16 | 51.86 | 50.50 | 50.96 | -0.45% | 9.22 | 3.26% |
| 2025-11-03 | 50.50 | 51.61 | 50.00 | 51.19 | +1.53% | 10.97 | 3.89% |
| 2025-10-31 | 51.91 | 52.48 | 50.14 | 50.42 | -3.08% | 13.58 | 4.81% |
| 2025-10-30 | 53.63 | 53.63 | 51.70 | 52.02 | -3.00% | 13.58 | 4.66% |
| 2025-10-29 | 53.88 | 54.66 | 53.36 | 53.63 | +0.06% | 12.09 | 4.05% |
| 2025-10-28 | 53.03 | 54.80 | 52.83 | 53.60 | +0.88% | 23.04 | 7.74% |
| 2025-10-27 | 52.59 | 53.74 | 52.22 | 53.13 | +8.76% | 34.49 | 11.67% |
| 2025-10-24 | 47.10 | 49.43 | 47.03 | 48.85 | +4.34% | 9.16 | 3.39% |
| 2025-10-23 | 46.43 | 46.88 | 45.92 | 46.82 | +0.52% | 3.00 | 1.17% |