振华股份 (603067) - 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
2026-07-30	30.01	28.31	-3.15	-10.01%	28.31	31.07	342644	99051	4.54%
2026-07-29	31.61	31.46	1.34	4.45%	29.51	32.10	403292	124345	5.34%
2026-07-28	30.33	30.12	-0.57	-1.86%	29.77	32.18	267540	82323	3.54%
2026-07-27	29.30	30.69	1.37	4.67%	28.69	31.10	220001	66053	2.91%
2026-07-24	30.00	29.32	-1.71	-5.51%	29.20	30.41	242784	71914	3.21%
2026-07-23	32.00	31.03	-0.57	-1.80%	30.76	32.71	180914	56959	2.39%
2026-07-22	32.45	31.60	-0.84	-2.59%	31.50	33.68	239309	77970	3.17%
2026-07-21	31.42	32.44	1.44	4.65%	28.60	33.30	343519	106730	4.55%
2026-07-20	33.52	31.00	-1.40	-4.32%	29.66	33.80	324091	102467	4.29%
2026-07-17	35.23	32.40	-3.50	-9.75%	32.31	35.88	322878	108529	4.27%
2026-07-16	37.94	35.90	-2.13	-5.60%	35.60	38.22	175510	64674	2.32%
2026-07-15	39.44	38.03	-1.06	-2.71%	38.00	40.66	228666	89741	3.03%
2026-07-14	36.01	39.25	2.94	8.10%	35.80	39.45	262581	99125	3.48%
2026-07-13	39.20	36.31	-3.95	-9.81%	36.23	40.30	319934	120787	4.23%
2026-07-10	42.89	40.26	-2.95	-6.83%	40.10	43.65	286728	120108	3.80%
2026-07-09	42.64	43.21	1.41	3.37%	41.06	43.75	288253	122107	3.82%
2026-07-08	44.68	41.80	-2.71	-6.09%	41.48	45.22	337516	143520	4.47%
2026-07-07	49.00	44.51	-4.22	-8.66%	44.14	50.00	589438	271635	7.80%
2026-07-06	45.58	48.73	4.43	10.00%	45.37	48.73	102582	49483	1.36%
2026-07-03	45.34	44.30	-0.94	-2.08%	43.83	46.66	335820	152156	4.44%
2026-07-02	49.00	45.24	-4.26	-8.61%	44.75	49.00	495436	231767	6.56%
2026-07-01	49.03	49.50	3.21	6.93%	47.77	50.92	681210	340839	9.02%
2026-06-30	41.32	46.29	4.21	10.00%	41.27	46.29	422073	190397	5.59%
2026-06-29	42.31	42.08	-0.66	-1.54%	41.27	44.58	334628	142514	4.43%
2026-06-26	46.00	42.74	-3.64	-7.85%	42.65	46.38	456101	201663	6.04%
2026-06-25	44.26	46.38	4.22	10.01%	43.92	46.38	431598	196974	5.71%
2026-06-24	39.08	42.16	3.13	8.02%	37.02	42.91	539573	218151	7.14%
2026-06-23	39.33	39.03	-0.67	-1.69%	37.60	40.54	416216	163225	5.51%
2026-06-22	37.00	39.70	3.61	10.00%	36.00	39.70	558854	213500	7.40%
2026-06-18	36.09	36.09	-0.09	-0.25%	35.60	37.78	293200	107697	3.88%
2026-06-17	35.50	36.18	0.43	1.20%	34.90	36.80	263900	94222	3.49%
2026-06-16	34.27	35.75	1.41	4.11%	33.69	36.28	262385	92450	3.47%
2026-06-15	33.29	34.34	2.30	7.18%	32.40	34.53	249486	84250	3.30%
2026-06-12	32.80	32.04	0.15	0.47%	32.00	33.49	236294	77383	3.13%
2026-06-11	33.80	31.89	-2.14	-6.29%	31.50	33.90	306571	98820	4.06%
2026-06-10	34.00	34.03	-0.40	-1.16%	32.96	34.22	225213	75706	2.98%
2026-06-09	33.15	34.43	1.78	5.45%	31.96	34.60	313947	105269	4.16%
2026-06-08	34.60	32.65	-3.63	-10.01%	32.65	35.28	398138	133511	5.27%
2026-06-05	37.50	36.28	-2.17	-5.64%	35.76	38.19	408815	150181	5.41%
2026-06-04	34.31	38.45	3.50	10.01%	34.14	38.45	586539	217564	7.76%
2026-06-03	34.58	34.95	0.37	1.07%	34.32	35.90	228576	79998	3.03%
2026-06-02	35.20	34.58	-0.54	-1.54%	33.01	35.32	273902	93828	3.63%
2026-06-01	35.16	35.12	0.06	0.17%	34.80	37.76	376743	136499	4.99%
2026-05-29	38.53	35.06	-3.90	-10.01%	35.06	38.99	381427	137638	5.05%
2026-05-28	37.44	38.96	1.44	3.84%	36.10	39.61	364119	138488	4.82%
2026-05-27	41.32	37.52	-3.88	-9.37%	37.26	42.36	542072	210604	7.17%
2026-05-26	45.05	41.40	-4.60	-10.00%	41.40	45.15	414161	176577	5.48%
2026-05-25	44.80	46.00	1.00	2.22%	44.20	46.95	332538	151871	4.40%
2026-05-22	43.02	45.00	2.44	5.73%	43.02	46.80	432529	195079	5.72%
2026-05-21	42.01	42.56	0.55	1.31%	42.01	44.32	363462	157534	4.81%
2026-05-20	43.31	42.01	-1.08	-2.51%	40.72	43.86	409892	171686	5.43%
2026-05-19	39.98	43.09	3.92	10.01%	39.98	43.09	466299	194948	6.17%
2026-05-18	39.01	39.17	-0.29	-0.73%	38.70	41.37	312098	124918	4.13%
2026-05-15	39.77	39.46	0.34	0.87%	38.85	41.77	377541	151993	5.00%
2026-05-14	40.60	39.12	-1.71	-4.19%	39.10	41.94	269394	108422	3.57%
2026-05-13	40.18	40.83	0.31	0.77%	39.75	41.50	296653	121170	3.93%
2026-05-12	39.60	40.52	0.44	1.10%	39.50	41.99	326231	132604	4.32%
2026-05-11	40.26	40.08	0.23	0.58%	39.78	41.38	301191	121710	3.99%
2026-05-08	40.27	39.85	-0.85	-2.09%	38.80	40.66	405595	160491	5.37%
2026-05-07	37.05	40.70	3.70	10.00%	36.41	40.70	485881	189035	6.43%
2026-05-06	35.68	37.00	2.02	5.77%	35.11	37.66	456117	166052	6.04%
2026-04-30	36.50	34.98	-0.57	-1.60%	34.70	38.13	534704	194408	7.08%
2026-04-29	36.32	35.55	-0.03	-0.08%	34.50	37.65	437281	156515	5.79%
2026-04-28	36.00	35.58	-0.63	-1.74%	34.40	36.00	235697	82991	3.12%
2026-04-27	37.48	36.21	-1.28	-3.41%	36.07	37.51	194749	71168	2.58%
2026-04-24	37.55	37.49	-0.17	-0.45%	36.71	37.96	166369	62189	2.34%
2026-04-23	38.80	37.66	-0.39	-1.02%	37.20	39.44	286744	109318	4.03%
2026-04-22	36.88	38.05	0.75	2.01%	36.40	38.60	296889	111510	4.18%