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
2025-04-03	55.35	58.13	2.20	3.93%	55.35	58.80	191891	110019	3.47%
2025-04-02	55.66	55.93	0.23	0.41%	54.98	56.75	146053	81766	2.64%
2025-04-01	54.30	55.70	1.95	3.63%	54.09	57.40	198248	110886	3.58%
2025-03-31	55.01	53.75	-1.94	-3.48%	53.10	55.40	141707	76569	2.56%
2025-03-28	56.40	55.69	-0.65	-1.15%	54.83	56.84	127936	71207	2.31%
2025-03-27	57.50	56.34	-1.30	-2.26%	55.77	57.59	135147	76611	2.44%
2025-03-26	55.37	57.64	1.87	3.35%	55.37	59.03	245578	141921	4.43%
2025-03-25	53.29	55.77	2.48	4.65%	53.29	58.62	388751	221645	7.02%
2025-03-24	54.31	53.29	-1.43	-2.61%	52.05	55.60	220510	117108	3.98%
2025-03-21	54.04	54.72	0.21	0.39%	53.80	56.32	148765	82077	2.69%
2025-03-20	53.87	54.51	0.76	1.41%	53.61	55.86	161348	88885	2.91%
2025-03-19	54.02	53.75	-0.78	-1.43%	53.54	54.47	122487	66041	2.21%
2025-03-18	54.55	54.53	0.02	0.04%	54.23	56.46	179288	98733	3.24%
2025-03-17	55.03	54.51	-0.44	-0.80%	52.94	55.88	222594	121265	4.02%
2025-03-14	54.95	54.95	-1.58	-2.79%	54.00	55.58	247491	135506	4.47%
2025-03-13	53.30	56.53	3.23	6.06%	53.30	56.99	395217	218865	7.14%
2025-03-12	51.92	53.30	1.98	3.86%	51.92	54.34	345380	183499	6.24%
2025-03-11	47.59	51.32	3.37	7.03%	47.40	51.49	275447	138204	4.97%
2025-03-10	48.28	47.95	-0.27	-0.56%	47.69	49.50	133461	64702	2.41%
2025-03-07	46.33	48.22	1.75	3.77%	46.16	48.77	218466	104813	3.95%
2025-03-06	45.88	46.47	0.57	1.24%	45.88	46.88	121382	56449	2.19%
2025-03-05	45.90	45.90	0.03	0.07%	45.78	46.75	146161	67507	2.64%
2025-03-04	43.88	45.87	2.06	4.70%	43.71	46.64	229254	104446	4.14%
2025-03-03	43.48	43.81	0.19	0.44%	43.40	44.55	97686	43153	1.76%
2025-02-28	44.31	43.62	-1.02	-2.28%	43.46	45.10	95750	42282	1.73%
2025-02-27	45.05	44.64	-0.40	-0.89%	43.52	45.69	133251	59159	2.41%
2025-02-26	43.60	45.04	1.44	3.30%	43.51	45.32	181718	81435	3.28%
2025-02-25	43.10	43.60	-0.01	-0.02%	42.90	44.08	81984	35803	1.48%
2025-02-24	43.34	43.61	0.27	0.62%	42.70	44.14	103737	45199	1.87%
2025-02-21	43.02	43.34	0.03	0.07%	42.73	43.63	109516	47352	1.98%
2025-02-20	41.48	43.31	1.81	4.36%	41.40	43.68	186217	79895	3.36%
2025-02-19	40.23	41.50	1.16	2.88%	40.22	41.66	84887	34983	1.53%
2025-02-18	41.76	40.34	-1.61	-3.84%	40.20	42.06	95614	39310	1.73%
2025-02-17	42.25	41.95	-0.31	-0.73%	41.68	42.65	84573	35566	1.53%
2025-02-14	42.04	42.26	0.22	0.52%	41.87	42.35	58452	24623	1.06%
2025-02-13	42.38	42.04	-0.45	-1.06%	42.04	43.30	84252	35795	1.52%
2025-02-12	42.00	42.49	0.40	0.95%	41.62	42.50	83651	35197	1.51%
2025-02-11	42.60	42.09	-0.51	-1.20%	41.61	42.60	88401	37056	1.60%
2025-02-10	42.04	42.60	0.45	1.07%	41.90	42.85	91024	38662	1.64%
2025-02-07	42.00	42.15	0.08	0.19%	41.70	42.66	109024	45989	1.97%
2025-02-06	41.29	42.07	0.63	1.52%	40.79	42.20	96028	40136	1.73%
2025-02-05	41.49	41.44	0.40	0.97%	41.16	41.78	69270	28732	1.25%
2025-01-27	41.27	41.04	0.17	0.42%	41.03	42.88	84995	35450	1.53%
2025-01-24	40.75	40.87	0.10	0.25%	40.57	41.07	67139	27410	1.21%
2025-01-23	41.40	40.77	-0.17	-0.42%	40.73	41.79	58504	24153	1.06%
2025-01-22	41.60	40.94	-0.78	-1.87%	40.62	41.62	71060	29117	1.28%
2025-01-21	41.62	41.72	0.13	0.31%	41.14	41.96	59754	24805	1.08%
2025-01-20	41.06	41.59	0.60	1.46%	40.85	41.96	94186	39160	1.70%
2025-01-17	38.83	40.99	1.91	4.89%	38.80	41.35	130977	52899	2.37%
2025-01-16	39.30	39.08	-0.03	-0.08%	38.72	39.87	55417	21731	1.00%
2025-01-15	39.48	39.11	-0.44	-1.11%	38.91	39.60	60682	23752	1.10%
2025-01-14	38.20	39.55	1.29	3.37%	37.93	39.77	81746	31880	1.48%
2025-01-13	37.70	38.26	0.15	0.39%	37.62	38.60	53196	20283	0.96%
2025-01-10	38.49	38.11	-0.49	-1.27%	38.11	39.45	84554	32757	1.53%
2025-01-09	38.18	38.60	0.29	0.76%	37.92	39.01	77931	30027	1.41%
2025-01-08	39.01	38.31	-0.97	-2.47%	37.31	39.29	101866	38913	1.84%
2025-01-07	38.74	39.28	0.54	1.39%	38.55	39.36	52404	20414	0.95%
2025-01-06	38.80	38.74	-0.15	-0.39%	38.43	39.15	52579	20395	0.95%
2025-01-03	40.21	38.89	-0.96	-2.41%	38.73	40.28	74578	29411	1.35%
2025-01-02	42.03	39.85	-2.32	-5.50%	39.50	42.04	108223	43933	1.95%
2024-12-31	43.68	42.17	-1.51	-3.46%	42.01	43.83	89225	37989	1.61%
2024-12-30	44.00	43.68	0.01	0.02%	43.20	44.35	72937	31997	1.32%
2024-12-27	43.81	43.67	0.46	1.06%	43.37	44.27	100694	44201	1.82%
2024-12-26	42.50	43.21	0.89	2.10%	42.41	43.45	66474	28674	1.20%
2024-12-25	42.80	42.32	-0.54	-1.26%	42.11	42.86	48867	20726	0.88%