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
2026-06-15	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%
2026-04-21	35.99	37.30	1.80	5.07%	34.94	37.40	384340	140782	5.41%
2026-04-20	35.35	35.50	-0.19	-0.53%	34.12	36.49	300990	107058	4.23%
2026-04-17	36.55	35.69	-2.21	-5.83%	35.29	36.76	383908	137593	5.40%
2026-04-16	36.50	37.90	2.20	6.16%	36.31	38.00	403038	150031	5.67%
2026-04-15	38.66	35.70	-2.04	-5.41%	34.99	38.98	394861	143673	5.56%
2026-04-14	39.00	37.74	0.86	2.33%	37.11	39.81	343761	131180	4.84%
2026-04-13	37.85	36.88	-1.72	-4.46%	36.28	38.00	277755	102604	3.91%
2026-04-10	38.44	38.60	0.62	1.63%	37.35	39.20	226716	87270	3.19%
2026-04-09	38.89	37.98	-1.01	-2.59%	37.40	39.20	289108	110597	4.07%
2026-04-08	36.45	38.99	2.66	7.32%	35.61	39.56	449797	170482	6.33%
2026-04-07	33.92	36.33	1.65	4.76%	33.71	36.60	547692	195001	7.71%
2026-04-03	31.50	34.68	3.15	9.99%	31.37	34.68	289835	97018	4.08%
2026-04-02	32.63	31.53	-0.92	-2.84%	31.33	32.88	149618	47671	2.11%
2026-04-01	32.36	32.45	1.07	3.41%	32.12	33.30	215785	70643	3.04%
2026-03-31	32.13	31.38	-0.92	-2.85%	30.80	32.94	180975	57228	2.55%
2026-03-30	31.75	32.30	0.39	1.22%	31.26	32.97	186233	59817	2.62%
2026-03-27	31.49	31.91	-0.32	-0.99%	31.26	32.39	231998	73681	3.26%
2026-03-26	34.07	32.23	-1.92	-5.62%	31.87	34.14	230673	75566	3.25%
2026-03-25	33.77	34.15	1.30	3.96%	33.50	34.97	281520	96958	3.96%
2026-03-24	31.43	32.85	2.23	7.28%	30.60	33.13	287566	91639	4.05%
2026-03-23	31.60	30.62	-1.55	-4.82%	30.34	32.41	267473	83488	3.76%
2026-03-20	33.50	32.17	-1.00	-3.01%	32.02	33.80	280444	92383	3.95%
2026-03-19	36.02	33.17	-3.68	-9.99%	33.17	36.50	393726	134999	5.54%
2026-03-18	35.87	36.85	0.98	2.73%	35.87	37.07	194614	71041	2.74%
2026-03-17	36.38	35.87	-0.49	-1.35%	35.73	37.27	212148	77284	2.98%
2026-03-16	37.81	36.36	-1.16	-3.09%	35.08	37.95	297265	106987	4.18%
2026-03-13	39.02	37.52	-1.48	-3.79%	37.14	39.47	288865	109724	4.06%
2026-03-12	40.95	39.00	-2.25	-5.45%	38.36	41.10	332661	131153	4.68%
2026-03-11	44.00	41.25	-2.63	-5.99%	40.60	44.98	414286	175368	5.83%
2026-03-10	45.90	43.88	-0.22	-0.50%	43.86	46.31	278158	125250	3.91%
2026-03-09	44.50	44.10	-2.62	-5.61%	42.05	45.52	418525	181092	5.89%