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
2026-06-24	44.20	44.62	0.07	0.16%	43.61	44.95	25967	11531	1.30%
2026-06-23	44.54	44.55	-0.46	-1.02%	44.19	45.80	26656	11997	1.33%
2026-06-22	45.47	45.01	-0.49	-1.08%	43.51	45.69	36036	16012	1.80%
2026-06-18	45.26	45.50	0.14	0.31%	44.90	45.80	27073	12284	1.35%
2026-06-17	45.08	45.36	-0.33	-0.72%	44.91	45.76	25455	11540	1.27%
2026-06-16	44.70	45.69	0.84	1.87%	44.38	46.20	32754	14780	1.64%
2026-06-15	44.25	44.85	1.16	2.66%	43.52	44.86	25492	11330	1.27%
2026-06-12	44.00	43.69	0.21	0.48%	43.40	44.90	30936	13671	1.55%
2026-06-11	43.30	43.48	-0.08	-0.18%	43.01	44.20	21600	9404	1.08%
2026-06-10	44.41	43.56	-1.38	-3.07%	43.00	45.06	32859	14390	1.64%
2026-06-09	44.85	44.94	0.53	1.19%	44.20	45.25	22513	10082	1.13%
2026-06-08	45.92	44.41	-3.26	-6.84%	44.00	46.40	40200	18189	2.01%
2026-06-05	48.60	47.67	-1.52	-3.09%	46.74	49.10	37096	17775	1.85%
2026-06-04	48.01	49.19	0.51	1.05%	47.77	49.24	30331	14727	1.52%
2026-06-03	49.47	48.68	-1.16	-2.33%	48.50	50.87	29593	14689	1.48%
2026-06-02	49.56	49.84	0.35	0.71%	48.57	50.87	31005	15391	1.55%
2026-06-01	50.60	49.49	-1.29	-2.54%	49.01	50.77	42001	20926	2.10%
2026-05-29	55.50	50.78	-4.23	-7.69%	50.59	55.50	60903	32099	3.05%
2026-05-28	53.76	55.01	1.26	2.34%	53.49	55.25	40855	22308	2.04%
2026-05-27	53.50	53.75	0.27	0.50%	53.50	55.36	47797	26039	2.39%
2026-05-26	54.08	53.48	-1.17	-2.14%	52.58	54.56	40772	21755	2.04%
2026-05-25	52.56	54.65	2.19	4.17%	52.55	54.80	46876	25349	2.34%
2026-05-22	51.38	52.46	1.22	2.38%	51.01	52.57	29899	15546	1.49%
2026-05-21	53.10	51.24	-1.48	-2.81%	51.15	54.18	49105	26059	2.46%
2026-05-20	51.90	52.72	0.23	0.44%	51.81	53.09	30371	15943	1.52%
2026-05-19	50.80	52.49	1.42	2.78%	50.55	52.49	33697	17410	1.68%
2026-05-18	50.75	51.07	0.16	0.31%	50.33	51.85	24322	12443	1.22%
2026-05-15	51.21	50.91	-0.29	-0.57%	50.30	52.20	33724	17257	1.69%
2026-05-14	52.05	51.20	-0.85	-1.63%	51.00	52.30	30955	15987	1.55%
2026-05-13	51.29	52.05	0.43	0.83%	50.50	52.22	30423	15633	1.52%
2026-05-12	52.03	51.62	-0.28	-0.54%	51.11	52.03	31015	15981	1.55%
2026-05-11	51.62	51.90	0.62	1.21%	51.62	52.50	33440	17416	1.67%
2026-05-08	50.50	51.28	0.54	1.06%	50.05	51.49	25620	13017	1.28%
2026-05-07	49.74	50.74	1.09	2.20%	49.40	50.87	29384	14725	1.47%
2026-05-06	48.99	49.65	0.71	1.45%	48.99	50.44	43482	21686	2.17%
2026-04-30	48.00	48.94	-0.94	-1.88%	47.49	49.04	55389	26643	2.77%
2026-04-29	49.66	49.88	-0.40	-0.80%	49.00	50.11	31064	15408	1.55%
2026-04-28	52.32	50.28	-2.32	-4.41%	49.80	52.34	43249	22030	2.16%
2026-04-27	50.96	52.60	1.51	2.96%	50.69	52.85	31045	16124	1.55%
2026-04-24	51.39	51.09	-0.39	-0.76%	50.94	51.96	18072	9282	0.90%
2026-04-23	52.15	51.48	-0.62	-1.19%	51.22	52.57	21609	11171	1.08%
2026-04-22	51.33	52.10	0.75	1.46%	51.06	52.10	21917	11332	1.10%
2026-04-21	51.60	51.35	-0.35	-0.68%	50.99	51.73	19466	9986	0.97%
2026-04-20	51.18	51.70	0.56	1.10%	51.10	51.88	22029	11356	1.10%
2026-04-17	50.91	51.14	0.12	0.24%	50.55	51.18	25649	13054	1.28%
2026-04-16	51.16	51.02	-0.13	-0.25%	50.85	51.34	23739	12125	1.19%
2026-04-15	51.88	51.15	-0.45	-0.87%	50.90	52.16	18132	9348	0.91%
2026-04-14	51.00	51.60	0.91	1.80%	50.95	51.65	19786	10144	0.99%
2026-04-13	50.14	50.69	0.24	0.48%	50.01	50.91	15812	7998	0.79%
2026-04-10	50.49	50.45	0.31	0.62%	50.41	51.19	16619	8437	0.83%
2026-04-09	50.24	50.14	-0.61	-1.20%	49.86	50.47	16799	8431	0.84%
2026-04-08	49.06	50.75	2.60	5.40%	49.06	50.75	24906	12456	1.25%
2026-04-07	47.98	48.15	0.33	0.69%	47.94	48.75	11521	5570	0.58%
2026-04-03	48.39	47.82	-0.57	-1.18%	47.70	48.77	13756	6616	0.69%
2026-04-02	50.22	48.39	-1.94	-3.85%	48.10	50.22	29151	14260	1.46%
2026-04-01	50.30	50.33	0.77	1.55%	49.89	50.50	17174	8629	0.86%
2026-03-31	50.50	49.56	-1.17	-2.31%	49.42	51.14	22053	11099	1.10%
2026-03-30	50.16	50.73	-0.22	-0.43%	50.07	50.95	15328	7740	0.77%
2026-03-27	49.58	50.95	0.79	1.57%	49.56	51.16	12915	6530	0.65%
2026-03-26	51.50	50.16	-1.17	-2.28%	49.99	51.59	20048	10138	1.00%
2026-03-25	50.87	51.33	0.62	1.22%	50.74	51.85	18429	9468	0.92%
2026-03-24	50.50	50.71	0.92	1.85%	49.39	50.90	25139	12588	1.26%
2026-03-23	52.05	49.79	-3.70	-6.92%	49.24	52.99	40978	20912	2.05%
2026-03-20	55.04	53.49	-1.22	-2.23%	53.45	55.18	22671	12331	1.13%
2026-03-19	55.18	54.71	-1.29	-2.30%	54.57	55.78	20205	11117	1.01%
2026-03-18	55.13	56.00	0.91	1.65%	55.07	56.15	17350	9638	0.87%
2026-03-17	56.55	55.09	-1.17	-2.08%	55.09	56.70	23168	12972	1.16%