振华科技 (000733) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2026-05-06	43.15	43.50	0.89	2.09%	43.15	44.24	176880	77249	3.19%
2026-04-30	43.10	42.61	-0.93	-2.14%	41.88	43.50	235839	100483	4.26%
2026-04-29	43.80	43.54	-3.29	-7.03%	42.99	43.80	279362	121101	5.04%
2026-04-28	47.20	46.83	-0.35	-0.74%	46.38	47.62	100715	47229	1.82%
2026-04-27	46.82	47.18	0.36	0.77%	46.36	47.35	83018	39000	1.50%
2026-04-24	46.90	46.82	0.02	0.04%	46.58	47.40	78689	36929	1.42%
2026-04-23	47.74	46.80	-0.89	-1.87%	46.52	48.17	96332	45475	1.74%
2026-04-22	47.00	47.69	0.45	0.95%	46.88	47.73	81309	38607	1.47%
2026-04-21	47.77	47.24	-0.30	-0.63%	47.03	47.77	66846	31602	1.21%
2026-04-20	46.96	47.54	0.58	1.24%	46.92	47.63	90209	42743	1.63%
2026-04-17	46.75	46.96	-0.01	-0.02%	46.61	47.17	70417	33041	1.27%
2026-04-16	46.90	46.97	0.21	0.45%	46.50	47.13	78731	36881	1.42%
2026-04-15	47.25	46.76	-0.20	-0.43%	46.66	47.59	85233	40184	1.54%
2026-04-14	46.98	46.96	0.60	1.29%	46.54	47.17	80013	37437	1.44%
2026-04-13	46.01	46.36	0.08	0.17%	45.96	46.75	70134	32548	1.27%
2026-04-10	46.10	46.28	0.40	0.87%	46.10	46.78	80250	37305	1.45%
2026-04-09	45.70	45.88	-0.26	-0.56%	45.47	46.25	81660	37442	1.47%
2026-04-08	45.16	46.14	1.90	4.29%	45.03	46.19	120247	54941	2.17%
2026-04-07	44.38	44.24	0.24	0.55%	44.04	44.65	56335	24986	1.02%
2026-04-03	44.98	44.00	-0.88	-1.96%	43.98	45.10	69817	30917	1.26%
2026-04-02	45.86	44.88	-1.11	-2.41%	44.62	45.89	83779	37831	1.51%
2026-04-01	46.11	45.99	0.60	1.32%	45.65	46.28	81176	37355	1.47%
2026-03-31	45.84	45.39	-0.45	-0.98%	45.34	46.44	87584	40210	1.58%
2026-03-30	44.80	45.84	0.12	0.26%	44.73	45.89	58941	26774	1.06%
2026-03-27	44.88	45.72	0.16	0.35%	44.88	45.96	54576	24872	0.98%
2026-03-26	46.05	45.56	-0.55	-1.19%	45.25	46.17	68274	31214	1.23%
2026-03-25	45.74	46.11	0.57	1.25%	45.68	46.28	101413	46642	1.83%
2026-03-24	45.45	45.54	0.79	1.77%	44.67	45.58	107169	48448	1.93%
2026-03-23	46.44	44.75	-2.43	-5.15%	44.55	46.74	148384	67594	2.68%
2026-03-20	48.20	47.18	-0.90	-1.87%	47.18	48.44	92239	44081	1.66%
2026-03-19	48.71	48.08	-1.23	-2.49%	47.85	48.74	104487	50395	1.89%
2026-03-18	48.99	49.31	0.54	1.11%	48.52	49.33	88002	43025	1.59%
2026-03-17	49.93	48.77	-0.98	-1.97%	48.76	50.10	101751	50127	1.84%
2026-03-16	49.81	49.75	-0.13	-0.26%	49.03	49.81	96992	47992	1.75%
2026-03-13	50.81	49.88	-1.15	-2.25%	49.74	50.81	120215	60411	2.17%
2026-03-12	52.01	51.03	-1.22	-2.33%	50.78	52.14	133557	68509	2.41%
2026-03-11	52.92	52.25	-0.65	-1.23%	52.03	53.37	127783	67164	2.31%
2026-03-10	52.53	52.90	1.00	1.93%	52.29	53.29	121201	64038	2.19%
2026-03-09	52.52	51.90	-1.59	-2.97%	50.53	52.53	185322	95072	3.34%
2026-03-06	52.69	53.49	0.56	1.06%	52.33	54.55	154391	82839	2.79%
2026-03-05	53.60	52.93	0.53	1.01%	52.58	53.95	143287	76192	2.59%
2026-03-04	51.98	52.40	-0.13	-0.25%	51.97	53.98	189644	100303	3.42%
2026-03-03	57.17	52.53	-4.65	-8.13%	52.50	57.35	312714	169726	5.64%
2026-03-02	58.30	57.18	-0.56	-0.97%	56.77	58.50	219417	125892	3.96%
2026-02-27	57.55	57.74	-0.39	-0.67%	57.12	58.42	174164	100666	3.14%
2026-02-26	54.90	58.13	3.31	6.04%	54.60	58.90	364426	208471	6.58%
2026-02-25	54.89	54.82	0.45	0.83%	54.42	55.33	152140	83512	2.75%
2026-02-24	53.75	54.37	1.39	2.62%	53.75	54.95	156105	85060	2.82%
2026-02-13	53.50	52.98	-0.62	-1.16%	52.92	53.83	95383	50886	1.72%
2026-02-12	52.98	53.60	0.59	1.11%	52.84	53.93	110962	59234	2.00%
2026-02-11	53.45	53.01	-0.46	-0.86%	53.00	53.87	85335	45524	1.54%
2026-02-10	53.80	53.47	-0.35	-0.65%	53.38	54.10	92895	49842	1.68%
2026-02-09	54.26	53.82	0.42	0.79%	53.65	54.29	96760	52144	1.75%
2026-02-06	53.87	53.40	-0.86	-1.58%	53.40	54.87	120752	65225	2.18%
2026-02-05	54.56	54.26	-0.32	-0.59%	53.60	55.08	129727	70252	2.34%
2026-02-04	54.64	54.58	-0.24	-0.44%	53.92	55.87	141835	77688	2.56%
2026-02-03	54.48	54.82	0.99	1.84%	53.77	55.06	125816	68791	2.27%
2026-02-02	54.30	53.83	-0.72	-1.32%	53.80	55.90	158349	86872	2.86%
2026-01-30	54.87	54.55	-0.85	-1.53%	52.94	55.62	249903	135331	4.51%
2026-01-29	58.32	55.40	-3.40	-5.78%	55.31	58.72	281225	159592	5.08%
2026-01-28	58.60	58.80	0.20	0.34%	57.88	59.11	164947	96544	2.98%
2026-01-27	56.73	58.60	1.55	2.72%	55.86	59.20	214803	124226	3.88%