振华科技(000733)股票行情
振华科技(000733)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2026-02-03 | 54.48 | 54.82 | 0.99 | 1.84% | 53.77 | 55.06 | 125816 | 68791.59 | 2.27% |
| 2026-02-02 | 54.30 | 53.83 | -0.72 | -1.32% | 53.80 | 55.90 | 158349 | 86872.09 | 2.86% |
| 2026-01-30 | 54.87 | 54.55 | -0.85 | -1.53% | 52.94 | 55.62 | 249903 | 135331.73 | 4.51% |
| 2026-01-29 | 58.32 | 55.40 | -3.40 | -5.78% | 55.31 | 58.72 | 281225 | 159592.59 | 5.08% |
| 2026-01-28 | 58.60 | 58.80 | 0.20 | 0.34% | 57.88 | 59.11 | 164947 | 96544.01 | 2.98% |
| 2026-01-27 | 56.73 | 58.60 | 1.55 | 2.72% | 55.86 | 59.20 | 214803 | 124226.39 | 3.88% |
| 2026-01-26 | 59.87 | 57.05 | -2.33 | -3.92% | 56.65 | 59.87 | 254483 | 146600.17 | 4.59% |
| 2026-01-23 | 57.71 | 59.38 | 1.81 | 3.14% | 57.37 | 59.70 | 251519 | 147774.83 | 4.54% |
| 2026-01-22 | 56.31 | 57.57 | 1.26 | 2.24% | 56.31 | 57.89 | 194179 | 111388.16 | 3.50% |
| 2026-01-21 | 55.49 | 56.31 | 0.39 | 0.70% | 55.46 | 57.02 | 141130 | 79628.90 | 2.55% |
| 2026-01-20 | 57.19 | 55.92 | -1.23 | -2.15% | 55.45 | 57.58 | 161764 | 90783.85 | 2.92% |
| 2026-01-19 | 56.96 | 57.15 | 0.03 | 0.05% | 56.16 | 57.68 | 195414 | 111530.85 | 3.53% |
| 2026-01-16 | 55.40 | 57.12 | 2.10 | 3.82% | 54.70 | 57.55 | 268240 | 150663.61 | 4.84% |
| 2026-01-15 | 55.20 | 55.02 | -0.18 | -0.33% | 54.79 | 55.76 | 159232 | 87888.75 | 2.87% |
| 2026-01-14 | 55.40 | 55.20 | -0.20 | -0.36% | 54.60 | 56.98 | 298031 | 166426.39 | 5.38% |
| 2026-01-13 | 58.01 | 55.40 | -3.42 | -5.81% | 55.20 | 58.08 | 386591 | 217228.39 | 6.98% |
| 2026-01-12 | 57.79 | 58.82 | 1.94 | 3.41% | 57.16 | 59.30 | 385279 | 224327.22 | 6.95% |
| 2026-01-09 | 57.00 | 56.88 | 0.26 | 0.46% | 55.88 | 58.58 | 426026 | 243284.14 | 7.69% |
| 2026-01-08 | 54.20 | 56.62 | 2.17 | 3.99% | 53.92 | 57.47 | 308946 | 172520.91 | 5.58% |
| 2026-01-07 | 55.39 | 54.45 | -0.65 | -1.18% | 54.17 | 55.39 | 208780 | 114034.62 | 3.77% |
| 2026-01-06 | 53.23 | 55.10 | 1.59 | 2.97% | 52.91 | 55.82 | 338709 | 184140.95 | 6.11% |
| 2026-01-05 | 53.05 | 53.51 | 1.10 | 2.10% | 52.32 | 54.17 | 258937 | 137342.81 | 4.67% |
| 2025-12-31 | 51.90 | 52.41 | 0.31 | 0.60% | 51.39 | 52.66 | 187147 | 97546.07 | 3.38% |
| 2025-12-30 | 51.96 | 52.10 | -0.33 | -0.63% | 51.80 | 53.19 | 200257 | 104747.22 | 3.61% |
| 2025-12-29 | 52.20 | 52.43 | 0.37 | 0.71% | 51.93 | 52.88 | 189019 | 99146.18 | 3.41% |
| 2025-12-26 | 52.02 | 52.06 | 0.46 | 0.89% | 51.40 | 52.52 | 209217 | 108826.46 | 3.78% |
| 2025-12-25 | 51.58 | 51.60 | 0.02 | 0.04% | 51.28 | 52.29 | 204763 | 106043.52 | 3.70% |
| 2025-12-24 | 50.10 | 51.58 | 1.33 | 2.65% | 50.06 | 52.09 | 244569 | 125520.30 | 4.41% |
| 2025-12-23 | 50.19 | 50.25 | 0.39 | 0.78% | 49.89 | 50.52 | 153863 | 77255.39 | 2.78% |
| 2025-12-22 | 49.90 | 49.86 | -0.03 | -0.06% | 49.58 | 50.27 | 115574 | 57769.32 | 2.09% |
| 2025-12-19 | 49.83 | 49.89 | 0.01 | 0.02% | 49.81 | 50.76 | 141769 | 71111.83 | 2.56% |
| 2025-12-18 | 48.41 | 49.88 | 1.13 | 2.32% | 48.36 | 50.48 | 192162 | 95814.87 | 3.47% |
| 2025-12-17 | 48.56 | 48.75 | 0.05 | 0.10% | 47.77 | 48.89 | 121296 | 58614.17 | 2.19% |
| 2025-12-16 | 49.39 | 48.70 | -0.85 | -1.72% | 48.35 | 49.49 | 142370 | 69325.96 | 2.57% |
| 2025-12-15 | 49.40 | 49.55 | -0.13 | -0.26% | 49.23 | 50.44 | 166411 | 82919.09 | 3.00% |
| 2025-12-12 | 49.04 | 49.68 | 0.66 | 1.35% | 48.76 | 49.86 | 180087 | 89185.72 | 3.25% |
| 2025-12-11 | 48.76 | 49.02 | 0.28 | 0.57% | 48.58 | 49.45 | 155017 | 76209.47 | 2.80% |
| 2025-12-10 | 48.70 | 48.74 | 0.30 | 0.62% | 48.33 | 48.96 | 107113 | 52138.67 | 1.93% |
| 2025-12-09 | 48.16 | 48.44 | 0.17 | 0.35% | 48.07 | 48.98 | 93235 | 45212.18 | 1.68% |
| 2025-12-08 | 48.40 | 48.27 | 0.18 | 0.37% | 48.16 | 48.77 | 134397 | 65168.74 | 2.43% |
| 2025-12-05 | 47.30 | 48.09 | 0.78 | 1.65% | 46.99 | 48.19 | 117400 | 56059.05 | 2.12% |
| 2025-12-04 | 47.14 | 47.31 | 0.09 | 0.19% | 46.90 | 47.38 | 65314 | 30804.89 | 1.18% |
| 2025-12-03 | 47.43 | 47.22 | -0.16 | -0.34% | 46.71 | 47.58 | 77806 | 36690.29 | 1.40% |
| 2025-12-02 | 47.48 | 47.38 | -0.31 | -0.65% | 47.15 | 47.69 | 71540 | 33891.31 | 1.29% |
| 2025-12-01 | 47.68 | 47.69 | 0.36 | 0.76% | 47.47 | 48.00 | 102377 | 48845.74 | 1.85% |
| 2025-11-28 | 46.50 | 47.33 | 0.81 | 1.74% | 46.50 | 47.50 | 111197 | 52330.11 | 2.01% |
| 2025-11-27 | 46.82 | 46.52 | -0.38 | -0.81% | 46.50 | 47.13 | 77504 | 36285.42 | 1.40% |
| 2025-11-26 | 47.31 | 46.90 | -0.66 | -1.39% | 46.80 | 47.43 | 107944 | 50799.99 | 1.95% |
| 2025-11-25 | 47.72 | 47.56 | -0.11 | -0.23% | 47.23 | 47.96 | 102202 | 48658.49 | 1.84% |
| 2025-11-24 | 46.60 | 47.67 | 1.29 | 2.78% | 46.37 | 47.90 | 138129 | 65358.66 | 2.49% |
| 2025-11-21 | 46.90 | 46.38 | -1.01 | -2.13% | 46.18 | 47.23 | 124533 | 58080.63 | 2.25% |
| 2025-11-20 | 48.21 | 47.39 | -0.80 | -1.66% | 47.32 | 48.40 | 107672 | 51425.21 | 1.94% |
| 2025-11-19 | 48.10 | 48.19 | -0.04 | -0.08% | 47.70 | 48.49 | 133226 | 64120.16 | 2.40% |
| 2025-11-18 | 48.55 | 48.23 | -0.57 | -1.17% | 48.06 | 48.99 | 97017 | 46973.86 | 1.75% |
| 2025-11-17 | 49.54 | 48.80 | 0.40 | 0.83% | 48.65 | 49.76 | 130271 | 63946.34 | 2.35% |
| 2025-11-14 | 48.70 | 48.40 | -0.40 | -0.82% | 48.37 | 49.24 | 89729 | 43773.92 | 1.62% |
| 2025-11-13 | 48.50 | 48.80 | 0.25 | 0.51% | 48.31 | 49.03 | 95459 | 46600.83 | 1.72% |
| 2025-11-12 | 49.00 | 48.55 | -0.55 | -1.12% | 47.99 | 49.00 | 136016 | 65801.86 | 2.45% |
| 2025-11-11 | 50.59 | 49.10 | -1.48 | -2.93% | 49.01 | 50.80 | 220269 | 109566.08 | 3.98% |
| 2025-11-10 | 50.80 | 50.58 | -0.06 | -0.12% | 50.11 | 51.40 | 168782 | 85499.24 | 3.05% |
| 2025-11-07 | 50.48 | 50.64 | -0.16 | -0.31% | 49.89 | 50.99 | 135701 | 68547.48 | 2.45% |
| 2025-11-06 | 50.50 | 50.80 | 0.17 | 0.34% | 50.41 | 51.45 | 151140 | 76930.46 | 2.73% |
| 2025-11-05 | 50.21 | 50.63 | -0.33 | -0.65% | 49.84 | 50.72 | 142430 | 71664.28 | 2.57% |
| 2025-11-04 | 51.16 | 50.96 | -0.23 | -0.45% | 50.50 | 51.86 | 180525 | 92197.58 | 3.26% |
| 2025-11-03 | 50.50 | 51.19 | 0.77 | 1.53% | 50.00 | 51.61 | 215660 | 109685.63 | 3.89% |
| 2025-10-31 | 51.91 | 50.42 | -1.60 | -3.08% | 50.14 | 52.48 | 266616 | 135761.61 | 4.81% |
| 2025-10-30 | 53.63 | 52.02 | -1.61 | -3.00% | 51.70 | 53.63 | 258058 | 135836.92 | 4.66% |
| 2025-10-29 | 53.88 | 53.63 | 0.03 | 0.06% | 53.36 | 54.66 | 224439 | 120869.66 | 4.05% |
| 2025-10-28 | 53.03 | 53.60 | 0.47 | 0.88% | 52.83 | 54.80 | 429031 | 230368.11 | 7.74% |
| 2025-10-27 | 52.59 | 53.13 | 4.28 | 8.76% | 52.22 | 53.74 | 646492 | 344889.91 | 11.67% |
| 2025-10-24 | 47.10 | 48.85 | 2.03 | 4.34% | 47.03 | 49.43 | 187990 | 91568.81 | 3.39% |
| 2025-10-23 | 46.43 | 46.82 | 0.24 | 0.52% | 45.92 | 46.88 | 64753 | 30034.80 | 1.17% |
| 2025-10-22 | 47.18 | 46.58 | -0.86 | -1.81% | 46.32 | 47.42 | 91126 | 42464.40 | 1.64% |
| 2025-10-21 | 47.04 | 47.44 | 0.28 | 0.59% | 46.96 | 47.85 | 76623 | 36378.30 | 1.38% |
| 2025-10-20 | 47.26 | 47.16 | 0.31 | 0.66% | 46.80 | 47.73 | 74644 | 35266.82 | 1.35% |
| 2025-10-17 | 49.51 | 46.85 | -2.69 | -5.43% | 46.78 | 49.54 | 154798 | 74062.98 | 2.79% |
| 2025-10-16 | 49.47 | 49.54 | 0.17 | 0.34% | 48.98 | 50.65 | 120278 | 59819.39 | 2.17% |
| 2025-10-15 | 48.58 | 49.37 | 0.79 | 1.63% | 47.76 | 49.58 | 125386 | 61067.78 | 2.26% |
| 2025-10-14 | 50.18 | 48.58 | -1.42 | -2.84% | 48.36 | 50.48 | 139461 | 68707.85 | 2.52% |
| 2025-10-13 | 48.44 | 50.00 | 0.35 | 0.70% | 48.05 | 50.08 | 115538 | 57194.50 | 2.09% |
深证大盘股票行情在线 K线走势图
振华科技(000733)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
