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 |
|---|
| 2025-08-01 | 47.50 | 47.65 | 0.12 | 0.25% | 47.15 | 48.58 | 173010 | 82713.70 | 3.12% |
| 2025-07-31 | 47.60 | 47.53 | -0.46 | -0.96% | 47.28 | 48.27 | 127279 | 60825.46 | 2.30% |
| 2025-07-30 | 49.10 | 47.99 | -1.02 | -2.08% | 47.50 | 49.20 | 217170 | 105012.55 | 3.92% |
| 2025-07-29 | 47.92 | 49.01 | 0.99 | 2.06% | 47.14 | 49.01 | 285447 | 137938.83 | 5.15% |
| 2025-07-28 | 48.11 | 48.02 | -0.07 | -0.15% | 47.85 | 48.99 | 171156 | 82769.16 | 3.09% |
| 2025-07-25 | 48.48 | 48.09 | -0.21 | -0.43% | 47.69 | 48.60 | 132038 | 63424.95 | 2.38% |
| 2025-07-24 | 47.86 | 48.30 | 0.48 | 1.00% | 47.75 | 48.32 | 105399 | 50687.13 | 1.90% |
| 2025-07-23 | 47.82 | 47.82 | -0.15 | -0.31% | 47.72 | 48.50 | 113300 | 54443.54 | 2.05% |
| 2025-07-22 | 47.99 | 47.97 | -0.04 | -0.08% | 47.72 | 48.50 | 140021 | 67315.45 | 2.53% |
| 2025-07-21 | 47.87 | 48.01 | 0.14 | 0.29% | 47.30 | 48.08 | 99835 | 47684.47 | 1.80% |
| 2025-07-18 | 47.45 | 47.87 | 0.43 | 0.91% | 47.37 | 48.10 | 86184 | 41152.22 | 1.56% |
| 2025-07-17 | 46.88 | 47.44 | 0.60 | 1.28% | 46.71 | 47.47 | 105001 | 49462.07 | 1.90% |
| 2025-07-16 | 47.03 | 46.84 | -0.31 | -0.66% | 46.62 | 47.20 | 89630 | 42073.87 | 1.62% |
| 2025-07-15 | 48.19 | 47.15 | -1.05 | -2.18% | 46.80 | 48.46 | 154019 | 72928.80 | 2.78% |
| 2025-07-14 | 48.73 | 48.20 | -0.42 | -0.86% | 48.00 | 48.84 | 69560 | 33585.73 | 1.26% |
| 2025-07-11 | 48.23 | 48.62 | 0.38 | 0.79% | 48.14 | 48.80 | 104911 | 50923.62 | 1.89% |
| 2025-07-10 | 48.12 | 48.24 | 0.27 | 0.56% | 47.71 | 48.73 | 93779 | 45084.07 | 1.69% |
| 2025-07-09 | 48.24 | 47.97 | -0.23 | -0.48% | 47.82 | 48.77 | 94060 | 45353.39 | 1.70% |
| 2025-07-08 | 48.07 | 48.20 | 0.13 | 0.27% | 48.00 | 48.65 | 90605 | 43760.53 | 1.64% |
| 2025-07-07 | 48.51 | 48.07 | -0.76 | -1.56% | 48.05 | 48.66 | 101149 | 48797.29 | 1.83% |
| 2025-07-04 | 50.06 | 48.83 | -1.13 | -2.26% | 48.56 | 50.06 | 126565 | 62020.06 | 2.29% |
| 2025-07-03 | 49.75 | 49.96 | 0.12 | 0.24% | 49.53 | 50.51 | 84179 | 42074.84 | 1.52% |
| 2025-07-02 | 49.90 | 49.84 | -0.20 | -0.40% | 49.40 | 50.30 | 96682 | 48053.99 | 1.75% |
| 2025-07-01 | 50.24 | 50.04 | -0.01 | -0.02% | 49.44 | 50.28 | 120448 | 60028.31 | 2.18% |
| 2025-06-30 | 48.30 | 50.05 | 1.85 | 3.84% | 48.30 | 50.30 | 204241 | 101487.17 | 3.69% |
| 2025-06-27 | 48.45 | 48.20 | -0.17 | -0.35% | 48.03 | 49.09 | 132540 | 64240.06 | 2.39% |
| 2025-06-26 | 48.81 | 48.37 | -0.43 | -0.88% | 48.30 | 49.29 | 157328 | 76695.91 | 2.84% |
| 2025-06-25 | 47.23 | 48.80 | 1.62 | 3.43% | 47.19 | 48.81 | 216442 | 104713.67 | 3.91% |
| 2025-06-24 | 46.93 | 47.18 | 0.25 | 0.53% | 46.22 | 47.30 | 149438 | 70077.79 | 2.70% |
| 2025-06-23 | 44.45 | 46.93 | 2.32 | 5.20% | 44.37 | 47.09 | 175582 | 81097.46 | 3.17% |
| 2025-06-20 | 44.99 | 44.61 | -0.50 | -1.11% | 44.54 | 45.19 | 60073 | 26929.80 | 1.08% |
| 2025-06-19 | 45.92 | 45.11 | -0.87 | -1.89% | 44.76 | 46.20 | 101091 | 45912.09 | 1.83% |
| 2025-06-18 | 45.96 | 46.16 | 0.19 | 0.41% | 45.71 | 46.33 | 66878 | 30837.76 | 1.21% |
| 2025-06-17 | 46.30 | 45.97 | -0.34 | -0.73% | 45.52 | 46.30 | 82704 | 37963.21 | 1.49% |
| 2025-06-16 | 46.32 | 46.31 | -0.11 | -0.24% | 46.01 | 46.86 | 96835 | 45031.29 | 1.75% |
| 2025-06-13 | 46.25 | 46.42 | 0.44 | 0.96% | 45.99 | 46.77 | 117325 | 54463.74 | 2.12% |
| 2025-06-12 | 46.33 | 45.98 | -0.35 | -0.76% | 45.86 | 46.35 | 59320 | 27322.35 | 1.07% |
| 2025-06-11 | 46.37 | 46.33 | -0.04 | -0.09% | 46.04 | 46.68 | 72639 | 33731.73 | 1.31% |
| 2025-06-10 | 47.17 | 46.37 | -0.80 | -1.70% | 45.80 | 47.17 | 111101 | 51616.38 | 2.01% |
| 2025-06-09 | 46.80 | 47.17 | 0.46 | 0.98% | 46.72 | 47.81 | 130346 | 61726.31 | 2.35% |
| 2025-06-06 | 46.77 | 46.71 | -0.06 | -0.13% | 46.58 | 47.25 | 103820 | 48647.37 | 1.87% |
| 2025-06-05 | 46.48 | 46.77 | 0.40 | 0.86% | 46.10 | 47.08 | 105387 | 49163.52 | 1.90% |
| 2025-06-04 | 46.22 | 46.37 | 0.22 | 0.48% | 46.00 | 46.96 | 96834 | 45082.80 | 1.75% |
| 2025-06-03 | 45.57 | 46.15 | 0.22 | 0.48% | 45.57 | 46.74 | 100744 | 46525.85 | 1.82% |
| 2025-05-30 | 46.22 | 45.93 | -0.28 | -0.61% | 45.71 | 46.38 | 84857 | 39086.42 | 1.53% |
| 2025-05-29 | 46.05 | 46.21 | 0.10 | 0.22% | 45.98 | 46.58 | 82821 | 38296.39 | 1.50% |
| 2025-05-28 | 46.63 | 46.11 | -0.45 | -0.97% | 46.00 | 46.77 | 73448 | 34033.93 | 1.33% |
| 2025-05-27 | 47.13 | 46.56 | -0.76 | -1.61% | 46.25 | 47.29 | 86513 | 40305.14 | 1.56% |
| 2025-05-26 | 46.70 | 47.32 | 0.66 | 1.41% | 46.70 | 47.95 | 113197 | 53514.50 | 2.04% |
| 2025-05-23 | 47.98 | 46.66 | -1.38 | -2.87% | 46.66 | 47.98 | 129870 | 61324.17 | 2.35% |
| 2025-05-22 | 47.61 | 48.04 | 0.12 | 0.25% | 47.46 | 48.79 | 105624 | 50995.25 | 1.91% |
| 2025-05-21 | 48.49 | 47.92 | -0.56 | -1.16% | 47.65 | 48.75 | 90105 | 43334.40 | 1.63% |
| 2025-05-20 | 48.01 | 48.48 | 0.28 | 0.58% | 47.54 | 48.59 | 103889 | 49936.21 | 1.88% |
| 2025-05-19 | 48.68 | 48.20 | -0.47 | -0.97% | 48.08 | 49.05 | 81283 | 39307.62 | 1.47% |
| 2025-05-16 | 48.66 | 48.67 | -0.19 | -0.39% | 48.23 | 49.16 | 96274 | 46875.50 | 1.74% |
| 2025-05-15 | 48.45 | 48.86 | 0.43 | 0.89% | 47.80 | 49.20 | 130601 | 63524.44 | 2.36% |
| 2025-05-14 | 49.22 | 48.43 | -0.88 | -1.78% | 48.22 | 49.50 | 142080 | 69034.12 | 2.57% |
| 2025-05-13 | 51.29 | 49.31 | -1.97 | -3.84% | 49.18 | 51.45 | 195842 | 97572.80 | 3.54% |
| 2025-05-12 | 50.07 | 51.28 | 1.21 | 2.42% | 49.83 | 52.93 | 265569 | 136986.72 | 4.80% |
| 2025-05-09 | 52.87 | 50.07 | -2.63 | -4.99% | 49.66 | 53.10 | 189550 | 95751.52 | 3.42% |
| 2025-05-08 | 51.52 | 52.70 | 0.81 | 1.56% | 50.90 | 52.93 | 167063 | 87127.55 | 3.02% |
| 2025-05-07 | 51.10 | 51.89 | 1.30 | 2.57% | 50.87 | 52.84 | 240460 | 124874.74 | 4.34% |
| 2025-05-06 | 51.44 | 50.59 | -0.53 | -1.04% | 49.36 | 51.60 | 234899 | 118028.25 | 4.24% |
| 2025-04-30 | 51.91 | 51.12 | -0.79 | -1.52% | 50.88 | 52.35 | 116156 | 59935.64 | 2.10% |
| 2025-04-29 | 52.50 | 51.91 | -0.79 | -1.50% | 51.31 | 52.69 | 128600 | 66675.09 | 2.32% |
| 2025-04-28 | 52.59 | 52.70 | -0.30 | -0.57% | 52.21 | 53.62 | 101466 | 53691.83 | 1.83% |
| 2025-04-25 | 53.60 | 53.00 | -1.23 | -2.27% | 52.93 | 54.20 | 137722 | 73618.42 | 2.49% |
| 2025-04-24 | 51.19 | 54.23 | 0.35 | 0.65% | 50.18 | 55.16 | 363173 | 191242.66 | 6.56% |
| 2025-04-23 | 54.34 | 53.88 | -0.46 | -0.85% | 52.77 | 54.67 | 148115 | 79164.43 | 2.67% |
| 2025-04-22 | 53.92 | 54.34 | 0.43 | 0.80% | 53.25 | 55.19 | 124006 | 67315.64 | 2.24% |
| 2025-04-21 | 53.49 | 53.91 | 0.24 | 0.45% | 53.49 | 54.69 | 118439 | 64068.70 | 2.14% |
| 2025-04-18 | 54.40 | 53.67 | -1.23 | -2.24% | 53.15 | 55.36 | 204877 | 110580.45 | 3.70% |
| 2025-04-17 | 58.48 | 54.90 | -4.29 | -7.25% | 54.63 | 59.45 | 242396 | 138602.45 | 4.38% |
| 2025-04-16 | 58.19 | 59.19 | 0.74 | 1.27% | 57.15 | 60.49 | 164656 | 96925.97 | 2.97% |
| 2025-04-15 | 62.01 | 58.45 | -4.13 | -6.60% | 56.98 | 62.36 | 261458 | 153960.89 | 4.72% |
| 2025-04-14 | 63.61 | 62.58 | -1.49 | -2.33% | 61.17 | 64.47 | 213107 | 133435.59 | 3.85% |
| 2025-04-11 | 60.48 | 64.07 | 3.06 | 5.02% | 59.82 | 65.89 | 258384 | 161766.48 | 4.67% |
| 2025-04-10 | 58.50 | 61.01 | 1.51 | 2.54% | 57.21 | 61.95 | 288715 | 173411.06 | 5.21% |
| 2025-04-09 | 53.66 | 59.50 | 4.55 | 8.28% | 53.60 | 59.95 | 269548 | 155892.67 | 4.87% |
| 2025-04-08 | 56.00 | 54.95 | -1.76 | -3.10% | 54.22 | 57.33 | 206960 | 114678.35 | 3.74% |
深证大盘股票行情在线 K线走势图
