振江股份 (603507) - 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
2026-06-16	37.51	38.70	0.67	1.76%	37.51	39.44	74000	28423	4.07%
2026-06-15	37.48	38.03	1.52	4.16%	36.98	38.49	74198	27935	4.03%
2026-06-12	36.58	36.51	0.66	1.84%	35.90	37.15	47386	17314	2.57%
2026-06-11	35.80	35.85	-0.17	-0.47%	35.18	36.44	50966	18242	2.77%
2026-06-10	35.02	36.02	0.67	1.90%	33.97	36.79	71883	25415	3.90%
2026-06-09	34.93	35.35	0.42	1.20%	34.59	35.48	41739	14670	2.26%
2026-06-08	35.57	34.93	-1.56	-4.28%	34.38	36.26	65805	23149	3.57%
2026-06-05	37.22	36.49	-0.63	-1.70%	36.10	37.37	51463	18846	2.79%
2026-06-04	37.93	37.12	-0.88	-2.32%	36.88	37.94	63671	23697	3.45%
2026-06-03	38.35	38.00	-0.40	-1.04%	37.60	38.64	43871	16707	2.38%
2026-06-02	38.80	38.40	-0.94	-2.39%	38.27	39.82	57672	22311	3.13%
2026-06-01	39.25	39.34	0.42	1.08%	38.40	39.68	54022	21219	2.93%
2026-05-29	40.33	38.92	-1.47	-3.64%	38.83	40.51	56102	22177	3.04%
2026-05-28	39.17	40.39	1.22	3.11%	38.81	41.27	74242	29984	4.03%
2026-05-27	40.84	39.17	-1.84	-4.49%	38.74	40.97	119038	47024	6.46%
2026-05-26	42.40	41.01	-1.41	-3.32%	40.81	42.40	71256	29378	3.87%
2026-05-25	42.75	42.42	-0.08	-0.19%	42.14	43.57	64525	27583	3.50%
2026-05-22	43.12	42.50	-0.40	-0.93%	42.07	43.65	83282	35568	4.52%
2026-05-21	46.16	42.90	-3.30	-7.14%	42.81	46.16	116254	51531	6.31%
2026-05-20	46.70	46.20	-0.92	-1.95%	46.01	47.40	63251	29470	3.43%
2026-05-19	47.16	47.12	0.14	0.30%	46.51	47.90	86499	40881	4.69%
2026-05-18	45.01	46.98	1.63	3.59%	44.73	47.49	112789	52403	6.12%
2026-05-15	44.81	45.35	0.60	1.34%	43.60	45.65	74809	33521	4.06%
2026-05-14	45.59	44.75	-0.85	-1.86%	44.75	46.13	69025	31237	3.75%
2026-05-13	43.75	45.60	1.85	4.23%	43.70	46.16	106028	48172	5.75%
2026-05-12	44.95	43.75	-1.10	-2.45%	43.68	45.20	92527	40958	5.02%
2026-05-11	43.00	44.85	1.21	2.77%	42.99	45.96	177334	80059	9.62%
2026-05-08	47.27	43.64	-3.62	-7.66%	42.53	47.69	243554	107970	13.21%
2026-05-07	46.50	47.26	0.30	0.64%	46.13	47.38	92137	43144	5.00%
2026-05-06	47.01	46.96	-0.82	-1.72%	46.00	47.50	136691	63662	7.42%
2026-04-30	48.23	47.78	-1.88	-3.79%	46.39	49.44	172622	82156	9.37%
2026-04-29	46.50	49.66	2.65	5.64%	46.09	49.77	159026	77191	8.63%
2026-04-28	45.20	47.01	1.88	4.17%	44.85	47.01	155413	71791	8.43%
2026-04-27	45.12	45.13	0.16	0.36%	44.32	46.30	109917	49865	5.96%
2026-04-24	45.00	44.97	-0.54	-1.19%	44.09	46.13	107362	48367	5.83%
2026-04-23	46.38	45.51	-0.55	-1.19%	44.12	46.67	144840	65629	7.86%
2026-04-22	45.07	46.06	1.00	2.22%	44.89	47.05	156426	72031	8.49%
2026-04-21	44.81	45.06	-0.39	-0.86%	44.00	45.82	110863	49725	6.02%
2026-04-20	44.84	45.45	0.38	0.84%	43.54	45.45	149212	66490	8.10%
2026-04-17	45.93	45.07	-0.80	-1.74%	44.52	46.32	138136	62672	7.50%
2026-04-16	45.20	45.87	0.74	1.64%	44.65	46.34	114427	52138	6.21%
2026-04-15	45.93	45.13	-0.92	-2.00%	44.74	46.50	111505	50654	6.05%
2026-04-14	46.50	46.05	-0.65	-1.39%	45.50	46.75	107290	49279	5.82%
2026-04-13	46.80	46.70	-0.54	-1.14%	45.72	47.47	132784	61754	7.20%
2026-04-10	46.22	47.24	1.03	2.23%	45.98	48.04	173639	82277	9.42%
2026-04-09	42.00	46.21	4.20	10.00%	41.90	46.21	177322	78693	9.62%
2026-04-08	42.97	42.01	-0.11	-0.26%	41.82	43.97	146304	62320	7.94%
2026-04-07	40.20	42.12	1.53	3.77%	40.20	42.44	108929	45341	5.91%
2026-04-03	40.79	40.59	-0.16	-0.39%	39.65	41.15	101679	41060	5.52%
2026-04-02	41.09	40.75	-0.55	-1.33%	39.88	42.20	126809	51712	6.88%
2026-04-01	42.80	41.30	-1.00	-2.36%	40.00	42.90	187198	77238	10.30%
2026-03-31	43.00	42.30	-1.28	-2.94%	41.50	43.33	156846	66270	8.63%
2026-03-30	41.85	43.58	1.31	3.10%	41.44	43.98	176134	75575	9.69%
2026-03-27	38.00	42.27	2.92	7.42%	38.00	42.43	251354	103208	13.83%
2026-03-26	38.80	39.35	0.67	1.73%	37.80	40.77	196709	77483	10.82%
2026-03-25	38.33	38.68	0.59	1.55%	37.83	39.36	128719	49783	7.08%
2026-03-24	38.00	38.09	0.33	0.87%	35.75	38.39	182261	68016	10.03%
2026-03-23	37.44	37.76	-0.24	-0.63%	36.52	39.58	164058	62557	9.03%
2026-03-20	38.97	38.00	-0.80	-2.06%	37.81	40.66	195166	75908	10.74%
2026-03-19	36.27	38.80	1.82	4.92%	36.27	39.75	191550	73838	10.54%
2026-03-18	37.53	36.98	-0.62	-1.65%	36.40	37.89	143587	53081	7.90%
2026-03-17	38.00	37.60	-1.00	-2.59%	37.31	39.99	236005	91039	12.98%
2026-03-16	39.57	38.60	1.03	2.74%	38.00	40.00	250163	97211	13.76%
2026-03-13	40.95	37.57	-1.30	-3.34%	37.50	41.00	357313	139863	19.66%
2026-03-12	34.96	38.87	3.53	9.99%	34.88	38.87	194545	72129	10.70%
2026-03-11	33.96	35.34	1.37	4.03%	33.75	36.65	184093	65491	10.13%
2026-03-10	34.11	33.97	-0.12	-0.35%	33.38	34.45	103950	35232	5.72%
2026-03-09	32.50	34.09	1.27	3.87%	31.83	34.60	151303	50511	8.32%