振华股份(603067)股票行情
振华股份(603067)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 |
|---|
| 2025-09-15 | 18.80 | 17.90 | -0.81 | -4.33% | 17.86 | 18.80 | 180837 | 32895.11 | 2.54% |
| 2025-09-12 | 17.80 | 18.71 | 1.00 | 5.65% | 17.64 | 18.90 | 264541 | 49028.74 | 3.72% |
| 2025-09-11 | 17.01 | 17.71 | 0.65 | 3.81% | 16.98 | 17.93 | 162007 | 28332.21 | 2.28% |
| 2025-09-10 | 17.18 | 17.06 | -0.15 | -0.87% | 16.86 | 17.42 | 109581 | 18719.40 | 1.54% |
| 2025-09-09 | 17.30 | 17.21 | -0.24 | -1.38% | 17.08 | 17.66 | 124839 | 21702.56 | 1.76% |
| 2025-09-08 | 17.19 | 17.45 | 0.13 | 0.75% | 16.92 | 17.81 | 225050 | 39560.17 | 3.17% |
| 2025-09-05 | 16.48 | 17.32 | 1.01 | 6.19% | 16.37 | 17.42 | 246041 | 41563.71 | 3.46% |
| 2025-09-04 | 17.72 | 16.31 | -1.41 | -7.96% | 16.12 | 17.72 | 418647 | 70332.45 | 5.89% |
| 2025-09-03 | 18.51 | 17.72 | -0.68 | -3.70% | 17.56 | 18.59 | 152713 | 27357.09 | 2.15% |
| 2025-09-02 | 19.11 | 18.40 | -0.48 | -2.54% | 18.18 | 19.11 | 216111 | 40010.24 | 3.04% |
| 2025-09-01 | 18.28 | 18.88 | 0.55 | 3.00% | 18.15 | 19.08 | 191646 | 35960.67 | 2.70% |
| 2025-08-29 | 18.38 | 18.33 | -0.05 | -0.27% | 18.00 | 18.63 | 137002 | 25118.12 | 1.93% |
| 2025-08-28 | 17.85 | 18.38 | 0.53 | 2.97% | 17.73 | 18.38 | 208757 | 37781.44 | 2.94% |
| 2025-08-27 | 19.15 | 17.85 | -1.32 | -6.89% | 17.85 | 19.32 | 413093 | 76239.83 | 5.81% |
| 2025-08-26 | 19.30 | 19.17 | -0.09 | -0.47% | 18.91 | 19.48 | 167446 | 32215.57 | 2.36% |
| 2025-08-25 | 18.77 | 19.26 | 0.55 | 2.94% | 18.35 | 19.58 | 254405 | 48518.64 | 3.58% |
| 2025-08-22 | 18.50 | 18.71 | 0.17 | 0.92% | 18.50 | 19.86 | 328713 | 62781.93 | 4.62% |
| 2025-08-21 | 18.33 | 18.54 | 0.63 | 3.52% | 17.96 | 18.78 | 247671 | 45540.69 | 3.48% |
| 2025-08-20 | 17.76 | 17.91 | 0.08 | 0.45% | 17.45 | 17.94 | 188264 | 33301.89 | 2.65% |
| 2025-08-19 | 18.00 | 17.83 | -0.17 | -0.94% | 17.55 | 18.15 | 204414 | 36463.74 | 2.88% |
| 2025-08-18 | 17.07 | 18.00 | 1.05 | 6.19% | 17.07 | 18.16 | 328405 | 58374.18 | 4.62% |
| 2025-08-15 | 16.64 | 16.95 | -0.05 | -0.29% | 16.40 | 17.09 | 269434 | 45307.69 | 3.79% |
| 2025-08-14 | 16.40 | 17.00 | 0.50 | 3.03% | 16.40 | 17.55 | 342947 | 58465.41 | 4.83% |
| 2025-08-13 | 16.27 | 16.50 | 0.22 | 1.35% | 16.10 | 16.58 | 152983 | 25013.58 | 2.15% |
| 2025-08-12 | 15.98 | 16.28 | 0.21 | 1.31% | 15.80 | 16.38 | 137425 | 22133.42 | 1.93% |
| 2025-08-11 | 16.43 | 16.07 | -0.34 | -2.07% | 15.96 | 16.54 | 185881 | 30018.00 | 2.62% |
| 2025-08-08 | 16.00 | 16.41 | 0.30 | 1.86% | 15.85 | 16.75 | 261557 | 42686.21 | 3.68% |
| 2025-08-07 | 16.35 | 16.11 | -0.24 | -1.47% | 16.00 | 16.40 | 167783 | 27056.63 | 2.36% |
| 2025-08-06 | 15.84 | 16.35 | 0.55 | 3.48% | 15.79 | 16.55 | 234365 | 38182.83 | 3.30% |
| 2025-08-05 | 15.67 | 15.80 | -0.02 | -0.13% | 15.65 | 16.03 | 160634 | 25399.50 | 2.26% |
| 2025-08-04 | 14.67 | 15.82 | 1.15 | 7.84% | 14.39 | 16.05 | 359472 | 55353.19 | 5.06% |
| 2025-08-01 | 14.51 | 14.67 | 0.37 | 2.59% | 14.46 | 15.00 | 253667 | 37576.10 | 3.57% |
| 2025-07-31 | 14.34 | 14.30 | -0.11 | -0.76% | 14.24 | 14.77 | 154736 | 22307.82 | 2.18% |
| 2025-07-30 | 14.37 | 14.41 | 0.03 | 0.21% | 14.19 | 14.62 | 165489 | 23839.36 | 2.33% |
| 2025-07-29 | 13.98 | 14.38 | 0.44 | 3.16% | 13.79 | 14.45 | 226436 | 31937.19 | 3.19% |
| 2025-07-28 | 14.01 | 13.94 | -0.03 | -0.21% | 13.75 | 14.03 | 114540 | 15924.24 | 1.61% |
| 2025-07-25 | 14.08 | 13.97 | -0.09 | -0.64% | 13.95 | 14.22 | 93924 | 13175.37 | 1.32% |
| 2025-07-24 | 14.09 | 14.06 | 0.00 | 0.00% | 14.00 | 14.26 | 123476 | 17402.83 | 1.74% |
| 2025-07-23 | 14.39 | 14.06 | -0.33 | -2.29% | 14.01 | 14.42 | 139479 | 19690.48 | 1.96% |
| 2025-07-22 | 14.68 | 14.39 | -0.22 | -1.51% | 14.16 | 14.68 | 147866 | 21299.33 | 2.08% |
| 2025-07-21 | 14.10 | 14.61 | 0.51 | 3.62% | 14.08 | 14.70 | 143940 | 20861.36 | 2.03% |
| 2025-07-18 | 14.39 | 14.10 | -0.20 | -1.40% | 13.98 | 14.44 | 134733 | 19082.21 | 1.90% |
| 2025-07-17 | 14.03 | 14.30 | 0.23 | 1.63% | 13.88 | 14.38 | 111104 | 15804.16 | 1.56% |
| 2025-07-16 | 14.03 | 14.07 | 0.04 | 0.29% | 13.83 | 14.09 | 120555 | 16861.64 | 1.70% |
| 2025-07-15 | 14.66 | 14.03 | -0.72 | -4.88% | 13.81 | 14.70 | 231141 | 32641.38 | 3.25% |
| 2025-07-14 | 14.50 | 14.75 | 0.31 | 2.15% | 14.48 | 14.88 | 122423 | 17978.57 | 1.72% |
| 2025-07-11 | 14.41 | 14.44 | -0.06 | -0.41% | 14.39 | 14.58 | 73820 | 10678.95 | 1.04% |
| 2025-07-10 | 14.38 | 14.50 | -0.04 | -0.28% | 14.36 | 14.65 | 71506 | 10364.04 | 1.01% |
| 2025-07-09 | 14.88 | 14.54 | -0.34 | -2.28% | 14.43 | 15.04 | 152626 | 22400.92 | 2.15% |
| 2025-07-08 | 14.93 | 14.88 | -0.09 | -0.60% | 14.46 | 14.97 | 166567 | 24474.07 | 2.34% |
| 2025-07-07 | 15.42 | 14.97 | -0.55 | -3.54% | 14.85 | 15.50 | 142298 | 21350.90 | 2.00% |
| 2025-07-04 | 15.85 | 15.52 | -0.33 | -2.08% | 15.42 | 15.95 | 114765 | 17886.58 | 1.61% |
| 2025-07-03 | 15.69 | 15.85 | 0.18 | 1.15% | 15.55 | 16.05 | 117457 | 18544.16 | 1.65% |
| 2025-07-02 | 16.33 | 15.67 | -0.66 | -4.04% | 15.62 | 16.36 | 195525 | 31049.33 | 2.75% |
| 2025-07-01 | 15.17 | 16.33 | 1.09 | 7.15% | 15.06 | 16.76 | 279382 | 45288.99 | 3.93% |
| 2025-06-30 | 15.03 | 15.24 | 0.25 | 1.67% | 14.90 | 15.30 | 80698 | 12202.21 | 1.14% |
| 2025-06-27 | 15.08 | 14.99 | 0.05 | 0.33% | 14.91 | 15.29 | 72910 | 10988.79 | 1.03% |
| 2025-06-26 | 14.93 | 14.94 | -0.06 | -0.40% | 14.88 | 15.32 | 94073 | 14177.13 | 1.32% |
| 2025-06-25 | 14.75 | 15.00 | 0.14 | 0.94% | 14.63 | 15.10 | 131673 | 19619.45 | 1.85% |
| 2025-06-24 | 14.40 | 14.86 | 0.54 | 3.77% | 14.22 | 14.95 | 122300 | 17939.42 | 1.72% |
| 2025-06-23 | 20.02 | 20.18 | 0.00 | 0.00% | 19.80 | 20.64 | 93960 | 18929.27 | 1.85% |
| 2025-06-20 | 20.58 | 20.18 | -0.34 | -1.66% | 20.17 | 20.77 | 75517 | 15393.77 | 1.48% |
| 2025-06-19 | 20.85 | 20.52 | -0.32 | -1.54% | 20.41 | 21.05 | 54937 | 11357.16 | 1.08% |
| 2025-06-18 | 21.09 | 20.84 | -0.25 | -1.19% | 20.58 | 21.13 | 60083 | 12478.83 | 1.18% |
| 2025-06-17 | 21.39 | 21.09 | -0.29 | -1.36% | 20.80 | 21.55 | 56290 | 11908.08 | 1.11% |
| 2025-06-16 | 21.11 | 21.38 | 0.22 | 1.04% | 20.76 | 21.44 | 65739 | 13876.71 | 1.29% |
| 2025-06-13 | 21.80 | 21.16 | -0.57 | -2.62% | 21.13 | 21.90 | 54799 | 11757.38 | 1.08% |
| 2025-06-12 | 21.05 | 21.73 | 0.61 | 2.89% | 20.88 | 21.94 | 117383 | 25133.11 | 2.31% |
| 2025-06-11 | 21.36 | 21.12 | -0.20 | -0.94% | 21.00 | 21.47 | 85941 | 18204.36 | 1.69% |
| 2025-06-10 | 22.07 | 21.32 | -0.63 | -2.87% | 21.08 | 22.16 | 129577 | 27849.77 | 2.55% |
| 2025-06-09 | 21.16 | 21.95 | 0.67 | 3.15% | 21.16 | 22.14 | 201477 | 43555.69 | 3.96% |
| 2025-06-06 | 22.73 | 21.28 | -1.55 | -6.79% | 21.28 | 24.46 | 290858 | 66442.59 | 5.71% |
| 2025-06-05 | 22.61 | 22.83 | 0.36 | 1.60% | 22.36 | 23.20 | 70512 | 16084.49 | 1.39% |
| 2025-06-04 | 22.29 | 22.47 | 0.20 | 0.90% | 22.23 | 22.75 | 57764 | 12977.61 | 1.13% |
| 2025-06-03 | 21.71 | 22.27 | 0.44 | 2.02% | 21.39 | 22.48 | 84450 | 18693.94 | 1.66% |
| 2025-05-30 | 21.90 | 21.83 | -0.07 | -0.32% | 21.68 | 22.05 | 37175 | 8121.34 | 0.73% |
| 2025-05-29 | 21.77 | 21.90 | -0.08 | -0.36% | 21.71 | 22.10 | 61896 | 13551.08 | 1.22% |
| 2025-05-28 | 21.83 | 21.98 | 0.15 | 0.69% | 21.60 | 22.05 | 61700 | 13469.02 | 1.21% |
| 2025-05-27 | 22.78 | 21.83 | -0.97 | -4.25% | 21.76 | 22.88 | 103904 | 23013.78 | 2.04% |
| 2025-05-26 | 22.50 | 22.80 | 0.35 | 1.56% | 22.09 | 22.98 | 96180 | 21660.58 | 1.89% |
上证大盘股票行情在线 K线走势图
