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
2026-09-16	35.80	35.41	-0.27	-0.76%	35.01	36.22	190800	67809	2.53%
2026-09-15	35.48	35.68	-0.07	-0.20%	35.33	36.66	168251	60509	2.23%
2026-09-14	35.10	35.75	0.25	0.70%	33.77	36.95	273752	98341	3.62%
2026-09-11	34.80	35.50	-0.46	-1.28%	33.69	36.00	297906	103462	3.94%
2026-09-10	37.50	35.96	-2.44	-6.35%	35.83	38.17	318290	116419	4.21%
2026-09-09	38.56	38.40	0.80	2.13%	38.10	40.89	393552	155170	5.21%
2026-09-08	38.41	37.60	-0.55	-1.44%	37.48	39.05	318499	121850	4.22%
2026-09-07	37.02	38.15	1.20	3.25%	36.89	39.60	614919	236128	8.14%
2026-09-04	37.35	36.95	1.46	4.11%	36.38	39.04	838370	321033	11.10%
2026-09-03	33.17	35.49	2.79	8.53%	32.86	35.97	555117	195081	7.35%
2026-09-02	33.50	32.70	-1.28	-3.77%	32.66	34.14	195303	64608	2.58%
2026-09-01	36.80	33.98	-1.62	-4.55%	33.81	37.10	276226	96213	3.66%
2026-08-31	34.80	35.60	0.73	2.09%	33.87	35.95	219027	76754	2.90%
2026-08-28	36.39	34.87	-0.80	-2.24%	34.50	37.00	219539	78125	2.91%
2026-08-27	34.84	35.67	0.89	2.56%	34.38	35.78	177802	62731	2.35%
2026-08-26	33.77	34.78	1.07	3.17%	33.37	35.12	191712	66052	2.54%
2026-08-25	32.10	33.71	1.07	3.28%	31.90	34.25	193694	64256	2.56%
2026-08-24	34.30	32.64	-1.54	-4.51%	31.93	34.32	222788	72830	2.95%
2026-08-21	33.86	34.18	-0.02	-0.06%	32.85	34.35	153709	52100	2.03%
2026-08-20	34.19	34.20	0.02	0.06%	33.44	34.95	243336	83216	3.22%
2026-08-19	36.88	34.18	-3.75	-9.89%	34.14	37.00	330599	115117	4.38%
2026-08-18	36.52	37.93	1.41	3.86%	35.99	38.48	406738	151049	5.38%
2026-08-17	33.80	36.52	3.32	10.00%	33.03	36.52	403523	142247	5.34%
2026-08-14	34.35	33.20	-1.22	-3.54%	32.91	34.80	291294	97714	3.86%
2026-08-13	35.00	34.42	0.85	2.53%	34.41	36.73	386912	137463	5.12%
2026-08-12	33.84	33.57	-0.69	-2.01%	33.46	34.30	184540	62289	2.44%
2026-08-11	34.80	34.26	-1.06	-3.00%	32.72	34.88	337035	114489	4.46%
2026-08-10	33.25	35.32	2.32	7.03%	33.12	36.22	352864	121193	4.67%
2026-08-07	33.50	33.00	-0.23	-0.69%	32.71	33.95	211189	70232	2.80%
2026-08-06	33.00	33.23	-0.40	-1.19%	32.44	34.26	228040	76053	3.02%
2026-08-05	32.70	33.63	0.69	2.09%	32.60	34.25	252933	84595	3.35%
2026-08-04	31.20	32.94	1.84	5.92%	31.20	33.48	294113	95949	3.89%
2026-08-03	30.82	31.10	-0.04	-0.13%	30.62	32.26	340025	106424	4.50%
2026-07-31	30.00	31.14	2.83	10.00%	30.00	31.14	211223	65219	2.80%
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%