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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 47.18 | 47.42 | 46.32 | 46.58 | -1.81% | 4.25 | 1.64% |
| 2025-10-21 | 47.04 | 47.85 | 46.96 | 47.44 | +0.59% | 3.64 | 1.38% |
| 2025-10-20 | 47.26 | 47.73 | 46.80 | 47.16 | +0.66% | 3.53 | 1.35% |
| 2025-10-17 | 49.51 | 49.54 | 46.78 | 46.85 | -5.43% | 7.41 | 2.79% |
| 2025-10-16 | 49.47 | 50.65 | 48.98 | 49.54 | +0.34% | 5.98 | 2.17% |
| 2025-10-15 | 48.58 | 49.58 | 47.76 | 49.37 | +1.63% | 6.11 | 2.26% |
| 2025-10-14 | 50.18 | 50.48 | 48.36 | 48.58 | -2.84% | 6.87 | 2.52% |
| 2025-10-13 | 48.44 | 50.08 | 48.05 | 50.00 | +0.70% | 5.72 | 2.09% |
| 2025-10-10 | 50.60 | 50.65 | 49.50 | 49.65 | -2.34% | 6.38 | 2.31% |
| 2025-10-09 | 50.30 | 50.99 | 49.65 | 50.84 | +1.19% | 8.31 | 2.98% |
| 2025-09-30 | 49.80 | 50.78 | 49.55 | 50.24 | +1.01% | 8.44 | 3.04% |
| 2025-09-29 | 49.79 | 49.96 | 48.93 | 49.74 | -0.10% | 5.29 | 1.93% |
| 2025-09-26 | 49.08 | 50.77 | 48.86 | 49.79 | +1.30% | 9.00 | 3.24% |
| 2025-09-25 | 49.70 | 49.79 | 49.08 | 49.15 | -1.50% | 5.68 | 2.07% |
| 2025-09-24 | 48.76 | 50.24 | 48.70 | 49.90 | +1.82% | 6.62 | 2.40% |
| 2025-09-23 | 49.30 | 49.84 | 48.21 | 49.01 | -0.31% | 5.59 | 2.07% |
| 2025-09-22 | 50.00 | 50.00 | 48.81 | 49.16 | -1.78% | 5.60 | 2.05% |
| 2025-09-19 | 49.81 | 50.39 | 49.50 | 50.05 | +0.95% | 7.72 | 2.79% |
| 2025-09-18 | 48.10 | 50.89 | 48.05 | 49.58 | +2.52% | 14.98 | 5.40% |
| 2025-09-17 | 47.42 | 48.88 | 47.31 | 48.36 | +1.62% | 5.74 | 2.16% |