无锡振华 (605319) - 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
2026-04-30	26.61	26.82	0.21	0.79%	26.46	26.98	42617	11379	1.22%
2026-04-29	26.83	26.61	-0.29	-1.08%	26.55	27.27	50936	13638	1.46%
2026-04-28	27.24	26.90	-0.65	-2.36%	26.73	27.45	69123	18668	1.99%
2026-04-27	28.00	27.55	-0.24	-0.86%	27.32	28.27	91320	25315	2.62%
2026-04-24	27.59	27.79	0.32	1.16%	27.31	27.99	89387	24787	2.57%
2026-04-23	27.70	27.47	0.02	0.07%	27.18	28.05	58575	16136	1.68%
2026-04-22	27.15	27.45	0.40	1.48%	27.00	27.69	77383	21127	2.22%
2026-04-21	27.10	27.05	-0.15	-0.55%	26.55	27.95	104265	28403	2.99%
2026-04-20	27.54	27.20	-0.70	-2.51%	26.90	27.80	137851	37443	3.96%
2026-04-17	28.99	27.90	-1.10	-3.79%	27.61	29.14	142662	40213	4.10%
2026-04-16	29.57	29.00	-0.88	-2.95%	27.02	29.74	143101	41123	4.11%
2026-04-15	28.95	29.88	0.89	3.07%	28.42	30.30	149803	44020	4.30%
2026-04-14	29.10	28.99	-0.26	-0.89%	28.35	29.73	119216	34463	3.42%
2026-04-13	28.26	29.25	0.63	2.20%	28.01	29.87	150541	43460	4.32%
2026-04-10	27.60	28.62	0.79	2.84%	27.23	28.73	106529	29883	3.06%
2026-04-09	27.28	27.83	0.55	2.02%	26.90	29.00	131878	36873	3.79%
2026-04-08	26.60	27.28	0.89	3.37%	26.39	27.28	92376	24861	2.65%
2026-04-07	26.37	26.39	0.27	1.03%	26.13	27.07	92608	24577	2.66%
2026-04-03	25.30	26.12	0.82	3.24%	25.30	26.46	93088	24118	2.67%
2026-04-02	25.25	25.30	0.05	0.20%	24.91	25.71	64253	16286	1.85%
2026-04-01	24.81	25.25	0.78	3.19%	24.81	25.63	59607	15040	1.71%
2026-03-31	24.75	24.47	-0.23	-0.93%	24.45	25.08	56128	13885	1.61%
2026-03-30	24.61	24.70	-0.05	-0.20%	24.50	25.20	87699	21730	2.52%
2026-03-27	24.13	24.75	0.60	2.48%	23.95	25.15	92612	22913	2.66%
2026-03-26	24.27	24.15	-0.11	-0.45%	23.92	24.57	30548	7407	0.88%
2026-03-25	23.57	24.26	0.81	3.45%	23.57	24.66	50012	12076	1.44%
2026-03-24	23.20	23.45	0.67	2.94%	22.68	23.56	34108	7911	0.98%
2026-03-23	23.66	22.78	-0.97	-4.08%	22.60	23.85	67705	15761	1.94%
2026-03-20	23.22	23.75	0.55	2.37%	23.22	24.48	62286	14880	1.79%
2026-03-19	23.78	23.20	-0.71	-2.97%	22.98	23.78	40968	9528	1.36%
2026-03-18	23.65	23.91	0.21	0.89%	23.46	23.92	25902	6147	0.86%
2026-03-17	24.82	23.70	-1.00	-4.05%	23.60	24.87	54334	13132	1.80%
2026-03-16	24.83	24.70	0.09	0.37%	24.16	25.27	62422	15403	2.07%
2026-03-13	24.16	24.61	0.45	1.86%	24.15	25.34	63833	15870	2.12%
2026-03-12	24.72	24.16	-0.56	-2.27%	24.08	24.88	41088	10001	1.36%
2026-03-11	24.50	24.72	0.22	0.90%	24.50	25.22	37501	9307	1.25%
2026-03-10	24.00	24.50	0.51	2.13%	23.84	24.58	39158	9474	1.30%
2026-03-09	23.56	23.99	0.36	1.52%	22.94	23.99	50247	11766	1.67%
2026-03-06	23.42	23.63	0.21	0.90%	23.08	23.82	52946	12401	1.76%
2026-03-05	23.50	23.42	0.10	0.43%	23.29	23.75	25816	6074	0.86%
2026-03-04	22.85	23.32	0.23	1.00%	22.81	23.65	42287	9846	1.40%
2026-03-03	23.38	23.09	-0.29	-1.24%	22.95	23.86	51411	11929	1.71%
2026-03-02	23.97	23.38	-0.84	-3.47%	23.25	24.22	68840	16219	2.29%
2026-02-27	24.79	24.22	-0.55	-2.22%	24.09	24.80	60330	14700	2.00%
2026-02-26	24.86	24.77	-0.05	-0.20%	24.59	24.95	30639	7581	1.02%
2026-02-25	25.00	24.82	-0.17	-0.68%	24.68	25.28	43599	10851	1.45%
2026-02-24	25.23	24.99	0.08	0.32%	24.73	25.44	39618	9906	1.32%
2026-02-13	25.25	24.91	-0.34	-1.35%	24.81	25.38	60690	15215	2.02%
2026-02-12	25.29	25.25	-0.10	-0.39%	25.11	25.75	61241	15582	2.03%
2026-02-11	25.76	25.35	-0.41	-1.59%	25.31	25.80	48995	12509	1.63%
2026-02-10	25.30	25.76	0.27	1.06%	24.99	26.00	85246	21691	2.83%
2026-02-09	24.11	25.49	1.40	5.81%	24.11	25.93	115155	29338	3.82%
2026-02-06	23.70	24.09	0.39	1.65%	23.61	24.47	55557	13413	1.85%
2026-02-05	23.50	23.70	0.00	0.00%	23.18	24.05	48365	11438	1.61%
2026-02-04	23.30	23.70	0.33	1.41%	23.11	24.24	95688	22695	3.18%
2026-02-03	23.34	23.37	0.21	0.91%	23.16	23.50	25225	5880	0.84%
2026-02-02	24.14	23.16	-0.82	-3.42%	23.10	24.24	43012	10125	1.43%
2026-01-30	23.54	23.98	0.44	1.87%	23.05	24.15	48117	11357	1.60%
2026-01-29	24.25	23.54	-0.62	-2.57%	23.30	24.28	57953	13751	1.92%
2026-01-28	24.75	24.16	-0.56	-2.27%	23.91	24.78	70084	16978	2.33%
2026-01-27	25.25	24.72	-0.52	-2.06%	24.30	25.25	65823	16203	2.19%
2026-01-26	25.12	25.24	0.15	0.60%	25.10	25.85	75169	19107	2.50%