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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 47.80 | 47.99 | 47.09 | 47.59 | -0.46% | 3.95 | 1.50% |
| 2025-09-15 | 48.74 | 48.81 | 47.81 | 47.81 | -1.06% | 3.73 | 1.40% |
| 2025-09-12 | 47.60 | 48.75 | 47.36 | 48.32 | +1.32% | 6.22 | 2.33% |
| 2025-09-11 | 46.99 | 47.75 | 46.70 | 47.69 | +1.47% | 4.95 | 1.89% |
| 2025-09-10 | 46.69 | 47.13 | 46.61 | 47.00 | +0.62% | 3.30 | 1.27% |
| 2025-09-09 | 47.37 | 47.58 | 46.46 | 46.71 | -1.12% | 4.20 | 1.61% |
| 2025-09-08 | 46.65 | 47.28 | 46.30 | 47.24 | +1.22% | 4.69 | 1.80% |
| 2025-09-05 | 46.46 | 46.82 | 46.01 | 46.67 | +0.80% | 5.94 | 2.30% |
| 2025-09-04 | 47.51 | 48.30 | 45.73 | 46.30 | -2.77% | 7.29 | 2.80% |
| 2025-09-03 | 50.18 | 50.30 | 47.53 | 47.62 | -4.84% | 9.02 | 3.33% |
| 2025-09-02 | 50.97 | 51.12 | 48.92 | 50.04 | -1.84% | 10.47 | 3.79% |
| 2025-09-01 | 50.92 | 51.50 | 50.31 | 50.98 | +0.14% | 7.06 | 2.51% |
| 2025-08-29 | 51.55 | 51.55 | 50.52 | 50.91 | -1.18% | 7.82 | 2.78% |
| 2025-08-28 | 50.82 | 51.63 | 49.78 | 51.52 | +1.38% | 11.57 | 4.11% |
| 2025-08-27 | 51.88 | 52.66 | 50.80 | 50.82 | -1.95% | 11.18 | 3.89% |
| 2025-08-26 | 52.62 | 52.70 | 51.66 | 51.83 | -1.50% | 10.10 | 3.51% |
| 2025-08-25 | 52.02 | 52.83 | 51.69 | 52.62 | +1.39% | 12.88 | 4.44% |
| 2025-08-22 | 50.20 | 52.18 | 49.66 | 51.90 | +2.41% | 14.58 | 5.18% |
| 2025-08-21 | 50.18 | 51.20 | 50.17 | 50.68 | +0.72% | 8.64 | 3.08% |
| 2025-08-20 | 49.96 | 50.45 | 49.55 | 50.32 | +0.22% | 7.46 | 2.69% |