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
2026-05-06	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%
2026-03-16	56.54	56.26	-0.79	-1.38%	55.59	56.78	30152	16918	1.51%
2026-03-13	56.76	57.05	0.05	0.09%	56.00	57.05	33996	19199	1.70%
2026-03-12	57.32	57.00	-0.54	-0.94%	56.61	57.74	25558	14596	1.28%
2026-03-11	58.04	57.54	-0.45	-0.78%	57.45	58.36	23005	13291	1.15%
2026-03-10	57.55	57.99	0.90	1.58%	57.53	58.09	27475	15891	1.37%
2026-03-09	57.94	57.09	-1.53	-2.61%	56.06	57.94	35292	20036	1.76%
2026-03-06	58.05	58.62	0.23	0.39%	58.00	59.10	20383	11956	1.02%
2026-03-05	58.99	58.39	0.21	0.36%	58.11	59.46	28119	16550	1.41%
2026-03-04	58.10	58.18	-0.30	-0.51%	57.93	59.34	31053	18193	1.55%
2026-03-03	62.43	58.48	-4.00	-6.40%	58.21	62.99	56913	34324	2.85%
2026-03-02	63.15	62.48	-0.67	-1.06%	62.34	64.60	49385	31301	2.47%
2026-02-27	62.69	63.15	0.12	0.19%	62.38	63.39	29491	18561	1.47%
2026-02-26	61.57	63.03	1.59	2.59%	61.11	63.25	45189	28247	2.26%
2026-02-25	61.08	61.44	0.40	0.66%	61.05	61.88	22773	14010	1.14%
2026-02-24	60.68	61.04	0.44	0.73%	60.67	61.80	26108	15995	1.31%
2026-02-13	60.59	60.60	-0.20	-0.33%	60.55	61.29	22931	13978	1.15%
2026-02-12	60.45	60.80	0.35	0.58%	60.21	61.10	24362	14801	1.22%
2026-02-11	60.36	60.45	0.01	0.02%	60.20	60.93	16179	9803	0.81%
2026-02-10	60.81	60.44	-0.44	-0.72%	60.33	60.97	18195	11026	0.91%
2026-02-09	60.49	60.88	1.18	1.98%	60.09	60.95	24566	14895	1.23%
2026-02-06	59.70	59.70	-0.43	-0.72%	59.20	60.28	23902	14301	1.20%
2026-02-05	60.57	60.13	-0.61	-1.00%	59.81	60.78	23821	14340	1.19%
2026-02-04	60.86	60.74	-0.42	-0.69%	60.07	61.45	23647	14350	1.18%
2026-02-03	60.30	61.16	1.57	2.63%	59.88	61.19	24984	15168	1.25%
2026-02-02	61.00	59.59	-1.64	-2.68%	59.56	61.70	33403	20206	1.67%
2026-01-30	62.12	61.23	-1.25	-2.00%	60.15	62.89	43783	26780	2.19%
2026-01-29	64.09	62.48	-1.73	-2.69%	62.35	65.19	45952	29239	2.30%
2026-01-28	64.87	64.21	-0.66	-1.02%	63.90	66.35	43186	28054	2.16%
2026-01-27	63.28	64.87	0.82	1.28%	61.61	65.08	66834	42341	3.34%