振华风光 (688439) - 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
2025-09-15	57.88	56.04	-0.23	-0.41%	56.00	58.14	36588	20800	1.83%
2025-09-12	56.00	56.27	0.47	0.84%	55.51	56.84	28968	16253	1.45%
2025-09-11	54.58	55.80	0.94	1.71%	54.48	55.80	32240	17813	1.61%
2025-09-10	55.12	54.86	-0.26	-0.47%	54.60	55.44	23611	12975	1.18%
2025-09-09	56.43	55.12	-1.78	-3.13%	55.00	56.64	26696	14867	1.33%
2025-09-08	55.20	56.90	1.70	3.08%	55.11	57.20	32395	18188	1.62%
2025-09-05	54.67	55.20	0.58	1.06%	54.33	55.44	27759	15256	1.39%
2025-09-04	56.02	54.62	-1.38	-2.46%	54.00	56.22	32882	18162	1.64%
2025-09-03	57.83	56.00	-1.22	-2.13%	55.95	57.98	34694	19688	1.73%
2025-09-02	59.53	57.22	-2.25	-3.78%	57.00	59.57	48773	28106	2.44%
2025-09-01	59.59	59.47	-0.33	-0.55%	59.00	60.44	33853	20146	1.69%
2025-08-29	60.55	59.80	-1.21	-1.98%	59.20	60.88	48515	28976	2.43%
2025-08-28	60.14	61.01	1.41	2.37%	58.90	61.42	55783	33573	2.79%
2025-08-27	60.56	59.60	-1.19	-1.96%	59.58	62.39	64679	39536	3.23%
2025-08-26	60.51	60.79	-0.06	-0.10%	60.01	61.32	36666	22296	1.83%
2025-08-25	61.30	60.85	-0.51	-0.83%	59.80	62.72	67768	41338	5.95%
2025-08-22	59.77	61.36	1.74	2.92%	59.69	61.88	56117	34182	4.93%
2025-08-21	61.09	59.62	-1.23	-2.02%	59.38	61.61	34076	20544	2.99%
2025-08-20	60.03	60.85	0.30	0.50%	59.68	61.07	30009	18087	2.63%
2025-08-19	61.00	60.55	-0.86	-1.40%	59.90	61.28	31131	18870	2.73%
2025-08-18	59.60	61.41	1.88	3.16%	59.20	61.80	54810	33076	4.81%
2025-08-15	57.79	59.53	1.74	3.01%	57.70	59.53	38372	22503	3.37%
2025-08-14	59.11	57.79	-1.53	-2.58%	57.58	59.46	36616	21380	3.21%
2025-08-13	59.45	59.32	-0.16	-0.27%	58.83	59.96	31240	18489	2.74%
2025-08-12	60.18	59.48	-0.83	-1.38%	59.02	60.28	29770	17695	2.61%
2025-08-11	59.35	60.31	1.14	1.93%	59.18	61.49	35332	21380	3.10%
2025-08-08	59.59	59.17	-0.35	-0.59%	58.89	60.08	27933	16599	2.45%
2025-08-07	58.80	59.52	0.78	1.33%	58.30	60.59	36643	21743	3.22%
2025-08-06	58.19	58.74	0.54	0.93%	58.13	59.46	28352	16674	2.49%
2025-08-05	58.16	58.20	0.16	0.28%	57.76	58.86	23425	13629	2.06%
2025-08-04	56.56	58.04	1.34	2.36%	56.29	58.15	28763	16620	2.52%
2025-08-01	56.38	56.70	0.17	0.30%	56.30	57.50	21549	12247	1.89%
2025-07-31	56.96	56.53	-0.60	-1.05%	56.37	57.95	28450	16241	2.50%
2025-07-30	57.70	57.13	-0.85	-1.47%	56.83	58.00	29393	16854	2.58%
2025-07-29	56.66	57.98	1.07	1.88%	56.60	57.98	28837	16548	2.53%
2025-07-28	56.60	56.91	0.34	0.60%	56.35	57.44	23437	13363	2.06%
2025-07-25	56.35	56.57	0.22	0.39%	55.72	56.90	21608	12161	1.90%
2025-07-24	55.66	56.35	0.73	1.31%	55.60	56.38	26550	14880	2.33%
2025-07-23	55.61	55.62	0.22	0.40%	55.10	56.79	31359	17551	2.75%
2025-07-22	55.50	55.40	-0.18	-0.32%	55.10	56.11	21267	11812	1.87%
2025-07-21	55.27	55.58	0.31	0.56%	54.96	55.88	22162	12297	1.95%
2025-07-18	54.68	55.27	0.52	0.95%	54.50	55.34	19525	10749	1.71%
2025-07-17	53.82	54.75	0.92	1.71%	53.64	54.83	24103	13043	2.12%
2025-07-16	53.85	53.83	-0.02	-0.04%	53.59	54.29	14353	7742	1.26%
2025-07-15	55.02	53.85	-1.24	-2.25%	53.50	55.33	26378	14279	2.32%
2025-07-14	55.33	55.09	-0.18	-0.33%	54.95	55.49	15169	8361	1.33%
2025-07-11	54.95	55.27	0.32	0.58%	54.80	55.65	21302	11796	1.87%
2025-07-10	55.01	54.95	-0.16	-0.29%	54.73	55.20	13977	7678	1.23%
2025-07-09	55.40	55.11	-0.31	-0.56%	55.03	55.87	29285	16184	2.57%
2025-07-08	55.10	55.42	0.47	0.86%	55.00	55.95	25982	14388	2.28%
2025-07-07	55.03	54.95	-0.08	-0.15%	54.70	55.60	22853	12571	2.01%
2025-07-04	56.06	55.03	-1.18	-2.10%	54.84	56.20	27076	14980	2.38%
2025-07-03	56.79	56.21	-0.58	-1.02%	56.17	57.88	20351	11540	1.79%
2025-07-02	57.40	56.79	-0.90	-1.56%	56.37	57.70	13252	7542	1.16%
2025-07-01	58.28	57.69	-0.56	-0.96%	57.33	58.35	16690	9645	1.47%
2025-06-30	55.99	58.25	2.38	4.26%	55.90	58.43	31354	18036	2.75%
2025-06-27	55.96	55.87	0.01	0.02%	55.50	56.26	16780	9393	1.47%
2025-06-26	55.70	55.86	0.17	0.31%	55.24	56.49	25729	14366	2.26%
2025-06-25	54.33	55.69	1.52	2.81%	53.92	55.76	28222	15580	2.48%
2025-06-24	53.51	54.17	0.36	0.67%	53.31	54.58	16045	8666	1.41%
2025-06-23	52.47	53.97	0.98	1.85%	52.47	54.20	19716	10585	1.73%
2025-06-20	52.68	52.99	0.21	0.40%	52.30	53.09	8335	4402	0.73%
2025-06-19	53.20	52.78	-0.51	-0.96%	52.05	53.26	15452	8130	1.36%
2025-06-18	53.58	53.29	-0.41	-0.76%	53.22	53.91	12401	6632	1.09%
2025-06-17	54.47	53.70	-0.68	-1.25%	53.45	54.53	19229	10328	1.69%
2025-06-16	53.51	54.38	0.87	1.63%	53.35	54.88	19388	10541	1.70%
2025-06-13	53.12	53.51	0.05	0.09%	53.03	54.44	29211	15703	2.56%
2025-06-12	53.59	53.46	-0.13	-0.24%	53.08	53.90	9365	5002	0.82%
2025-06-11	53.02	53.59	0.57	1.08%	52.91	53.86	8486	4537	0.74%
2025-06-10	54.10	53.02	-1.23	-2.27%	52.72	54.25	14901	7949	1.31%
2025-06-09	53.99	54.25	0.24	0.44%	53.99	54.98	10700	5818	0.94%