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 |
|---|
| 2025-04-30 | 22.19 | 22.29 | -0.11 | -0.49% | 21.59 | 22.32 | 181093 | 39721.28 | 3.56% |
| 2025-04-29 | 22.70 | 22.40 | -0.62 | -2.69% | 21.95 | 23.01 | 185386 | 41398.38 | 3.64% |
| 2025-04-28 | 21.50 | 23.02 | 0.41 | 1.81% | 21.35 | 23.12 | 271986 | 61463.64 | 5.34% |
| 2025-04-25 | 21.20 | 22.61 | 1.54 | 7.31% | 20.88 | 22.71 | 338473 | 74795.27 | 6.65% |
| 2025-04-24 | 20.40 | 21.07 | -0.03 | -0.14% | 20.40 | 21.24 | 238364 | 49567.27 | 4.68% |
| 2025-04-23 | 20.50 | 21.10 | 1.71 | 8.82% | 20.00 | 21.23 | 396900 | 82046.40 | 7.80% |
| 2025-04-22 | 17.65 | 19.39 | 1.76 | 9.98% | 17.65 | 19.39 | 239388 | 45207.53 | 4.70% |
| 2025-04-21 | 16.81 | 17.63 | 0.70 | 4.13% | 16.77 | 17.85 | 97250 | 16973.70 | 1.91% |
| 2025-04-18 | 16.92 | 16.93 | 0.53 | 3.23% | 16.84 | 17.59 | 131839 | 22713.42 | 2.59% |
| 2025-04-17 | 16.13 | 16.40 | 0.28 | 1.74% | 16.04 | 16.48 | 44238 | 7214.39 | 0.87% |
| 2025-04-16 | 16.65 | 16.12 | -0.48 | -2.89% | 15.96 | 16.65 | 47833 | 7761.12 | 0.94% |
| 2025-04-15 | 16.80 | 16.60 | -0.33 | -1.95% | 16.45 | 16.98 | 64080 | 10683.00 | 1.26% |
| 2025-04-14 | 16.47 | 16.93 | 0.51 | 3.11% | 16.47 | 17.25 | 88213 | 14945.52 | 1.73% |
| 2025-04-11 | 16.15 | 16.42 | 0.15 | 0.92% | 16.10 | 16.62 | 58046 | 9562.52 | 1.14% |
| 2025-04-10 | 15.94 | 16.27 | 0.61 | 3.90% | 15.94 | 16.97 | 126255 | 20848.54 | 2.48% |
| 2025-04-09 | 15.02 | 15.66 | 0.02 | 0.13% | 14.52 | 15.82 | 100084 | 15386.38 | 1.97% |
| 2025-04-08 | 15.68 | 15.64 | 0.04 | 0.26% | 15.06 | 16.22 | 148273 | 23030.28 | 2.91% |
| 2025-04-07 | 16.19 | 15.60 | -1.59 | -9.25% | 15.47 | 16.47 | 180354 | 28592.09 | 3.54% |
| 2025-04-03 | 17.68 | 17.19 | -0.58 | -3.26% | 16.99 | 17.68 | 104434 | 17979.69 | 2.05% |
| 2025-04-02 | 18.00 | 17.77 | -0.23 | -1.28% | 17.63 | 18.10 | 59949 | 10678.84 | 1.18% |
| 2025-04-01 | 17.58 | 18.00 | 0.47 | 2.68% | 17.58 | 18.38 | 94053 | 17017.25 | 1.85% |
| 2025-03-31 | 17.30 | 17.53 | 0.13 | 0.75% | 17.00 | 17.76 | 91058 | 15809.94 | 1.79% |
| 2025-03-28 | 17.79 | 17.40 | -0.45 | -2.52% | 16.91 | 17.97 | 186920 | 32598.96 | 3.67% |
| 2025-03-27 | 18.06 | 17.85 | -0.32 | -1.76% | 17.85 | 18.65 | 102793 | 18663.30 | 2.02% |
| 2025-03-26 | 18.67 | 18.17 | -0.78 | -4.12% | 18.11 | 18.84 | 111208 | 20464.15 | 2.18% |
| 2025-03-25 | 18.52 | 18.95 | 0.43 | 2.32% | 18.09 | 19.08 | 129069 | 24061.86 | 2.54% |
| 2025-03-24 | 18.72 | 18.52 | -0.20 | -1.07% | 17.83 | 18.74 | 123070 | 22462.33 | 2.42% |
| 2025-03-21 | 18.88 | 18.72 | -0.23 | -1.21% | 18.14 | 19.28 | 107774 | 20077.85 | 2.12% |
| 2025-03-20 | 18.90 | 18.95 | -0.12 | -0.63% | 18.51 | 19.17 | 123578 | 23362.40 | 2.43% |
| 2025-03-19 | 17.86 | 19.07 | 1.21 | 6.77% | 17.49 | 19.07 | 189223 | 34909.09 | 3.72% |
| 2025-03-18 | 17.61 | 17.86 | 0.15 | 0.85% | 17.60 | 18.03 | 124904 | 22234.29 | 2.45% |
| 2025-03-17 | 18.08 | 17.71 | -0.38 | -2.10% | 17.50 | 18.13 | 143878 | 25525.43 | 2.83% |
| 2025-03-14 | 18.75 | 18.09 | -0.41 | -2.22% | 18.00 | 19.20 | 184170 | 33782.64 | 3.62% |
| 2025-03-13 | 18.49 | 18.50 | 0.46 | 2.55% | 17.90 | 18.78 | 223446 | 41113.79 | 4.39% |
| 2025-03-12 | 18.81 | 18.04 | -0.30 | -1.64% | 17.80 | 18.88 | 192516 | 34876.77 | 3.78% |
| 2025-03-11 | 17.20 | 18.34 | 0.89 | 5.10% | 17.11 | 18.56 | 230574 | 41623.58 | 4.53% |
| 2025-03-10 | 16.54 | 17.45 | 0.92 | 5.57% | 16.41 | 17.65 | 221872 | 38253.34 | 4.36% |
| 2025-03-07 | 16.98 | 16.53 | -0.46 | -2.71% | 16.42 | 17.13 | 186355 | 31197.06 | 3.66% |
| 2025-03-06 | 17.00 | 16.99 | -0.05 | -0.29% | 16.66 | 17.48 | 228930 | 39212.12 | 4.50% |
| 2025-03-05 | 17.26 | 17.04 | -0.17 | -0.99% | 16.62 | 17.40 | 151958 | 25741.08 | 2.99% |
| 2025-03-04 | 16.82 | 17.21 | 0.23 | 1.35% | 16.35 | 17.61 | 232956 | 39709.53 | 4.58% |
| 2025-03-03 | 16.60 | 16.98 | 0.65 | 3.98% | 16.18 | 17.34 | 295800 | 50008.32 | 5.81% |
| 2025-02-28 | 16.48 | 16.33 | -0.28 | -1.69% | 16.06 | 17.10 | 288975 | 47871.77 | 5.68% |
| 2025-02-27 | 17.13 | 16.61 | -0.21 | -1.25% | 16.23 | 17.15 | 237392 | 39289.64 | 4.66% |
| 2025-02-26 | 15.66 | 16.82 | 1.53 | 10.01% | 15.42 | 16.82 | 239133 | 38980.17 | 4.70% |
| 2025-02-25 | 15.19 | 15.29 | -0.24 | -1.55% | 15.01 | 15.55 | 171427 | 26144.71 | 3.37% |
| 2025-02-24 | 15.80 | 15.53 | -0.48 | -3.00% | 15.41 | 16.60 | 263579 | 41953.91 | 5.18% |
| 2025-02-21 | 15.90 | 16.01 | 0.11 | 0.69% | 15.60 | 16.25 | 218038 | 34817.87 | 4.28% |
| 2025-02-20 | 15.10 | 15.90 | 0.67 | 4.40% | 14.99 | 16.07 | 274548 | 42703.94 | 5.39% |
| 2025-02-19 | 14.75 | 15.23 | 0.55 | 3.75% | 14.66 | 15.38 | 174375 | 26098.71 | 3.43% |
| 2025-02-18 | 15.00 | 14.68 | -0.27 | -1.81% | 14.62 | 15.19 | 162122 | 24227.35 | 3.19% |
| 2025-02-17 | 14.58 | 14.95 | 0.36 | 2.47% | 14.50 | 15.18 | 201043 | 29783.69 | 3.95% |
| 2025-02-14 | 14.75 | 14.59 | -0.17 | -1.15% | 14.35 | 14.80 | 179405 | 26103.97 | 3.52% |
| 2025-02-13 | 15.23 | 14.76 | -0.37 | -2.45% | 14.70 | 15.38 | 301272 | 45028.18 | 5.92% |
| 2025-02-12 | 14.30 | 15.13 | 1.02 | 7.23% | 14.19 | 15.30 | 537160 | 79807.88 | 10.55% |
| 2025-02-11 | 13.00 | 14.11 | 1.28 | 9.98% | 12.90 | 14.11 | 268464 | 36856.31 | 5.27% |
| 2025-02-10 | 12.62 | 12.83 | 0.28 | 2.23% | 12.56 | 12.98 | 90719 | 11571.36 | 1.78% |
| 2025-02-07 | 12.55 | 12.55 | -0.03 | -0.24% | 12.40 | 12.70 | 83888 | 10559.60 | 1.65% |
| 2025-02-06 | 12.60 | 12.58 | 0.00 | 0.00% | 12.44 | 12.61 | 47557 | 5960.39 | 0.93% |
| 2025-02-05 | 12.79 | 12.58 | -0.21 | -1.64% | 12.50 | 12.84 | 52216 | 6588.48 | 1.03% |
| 2025-01-27 | 12.67 | 12.79 | 0.12 | 0.95% | 12.67 | 12.88 | 35743 | 4567.76 | 0.70% |
| 2025-01-24 | 12.61 | 12.67 | 0.02 | 0.16% | 12.60 | 12.75 | 36062 | 4564.86 | 0.71% |
| 2025-01-23 | 12.67 | 12.65 | -0.03 | -0.24% | 12.62 | 12.92 | 56293 | 7181.17 | 1.11% |
| 2025-01-22 | 12.58 | 12.68 | 0.11 | 0.88% | 12.43 | 12.95 | 68761 | 8751.32 | 1.35% |
| 2025-01-21 | 12.16 | 12.57 | 0.42 | 3.46% | 11.96 | 12.63 | 78283 | 9684.52 | 1.54% |
| 2025-01-20 | 12.19 | 12.15 | 0.04 | 0.33% | 12.08 | 12.30 | 39483 | 4807.03 | 0.78% |
| 2025-01-17 | 11.91 | 12.11 | 0.07 | 0.58% | 11.90 | 12.19 | 37203 | 4488.73 | 0.73% |
| 2025-01-16 | 11.82 | 12.04 | 0.23 | 1.95% | 11.82 | 12.17 | 49170 | 5909.72 | 0.97% |
| 2025-01-15 | 11.95 | 11.81 | -0.20 | -1.67% | 11.80 | 12.01 | 38842 | 4605.44 | 0.76% |
| 2025-01-14 | 11.58 | 12.01 | 0.41 | 3.53% | 11.51 | 12.05 | 55096 | 6519.57 | 1.08% |
| 2025-01-13 | 11.50 | 11.60 | -0.29 | -2.44% | 11.35 | 11.68 | 72716 | 8382.14 | 1.43% |
| 2025-01-10 | 12.17 | 11.89 | -0.26 | -2.14% | 11.88 | 12.19 | 53441 | 6402.35 | 1.05% |
| 2025-01-09 | 12.25 | 12.15 | -0.17 | -1.38% | 12.13 | 12.35 | 53617 | 6555.18 | 1.05% |
| 2025-01-08 | 12.08 | 12.32 | 0.25 | 2.07% | 11.84 | 12.37 | 81618 | 9938.29 | 1.60% |
| 2025-01-07 | 11.87 | 12.07 | 0.20 | 1.68% | 11.84 | 12.08 | 47453 | 5670.16 | 0.93% |
| 2025-01-06 | 11.85 | 11.87 | 0.02 | 0.17% | 11.60 | 12.15 | 59402 | 7074.76 | 1.17% |
| 2025-01-03 | 12.25 | 11.85 | -0.40 | -3.27% | 11.85 | 12.35 | 78498 | 9454.11 | 1.54% |
| 2025-01-02 | 12.63 | 12.25 | -0.38 | -3.01% | 12.13 | 12.70 | 67927 | 8439.50 | 1.33% |
| 2024-12-31 | 12.79 | 12.63 | -0.17 | -1.33% | 12.50 | 12.84 | 60245 | 7639.22 | 1.18% |
| 2024-12-30 | 12.91 | 12.80 | -0.21 | -1.61% | 12.73 | 12.98 | 61322 | 7860.49 | 1.20% |
上证大盘股票行情在线 K线走势图
