振华风光(688439)股票行情
振华风光(688439)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 |
|---|
| 2026-03-27 | 49.58 | 50.95 | 0.79 | 1.57% | 49.56 | 51.16 | 12915 | 6530.22 | 0.65% | 0.00 |
| 2026-03-26 | 51.50 | 50.16 | -1.17 | -2.28% | 49.99 | 51.59 | 20048 | 10138.78 | 1.00% | 0.00 |
| 2026-03-25 | 50.87 | 51.33 | 0.62 | 1.22% | 50.74 | 51.85 | 18429 | 9468.65 | 0.92% | 0.00 |
| 2026-03-24 | 50.50 | 50.71 | 0.92 | 1.85% | 49.39 | 50.90 | 25139 | 12588.84 | 1.26% | 0.00 |
| 2026-03-23 | 52.05 | 49.79 | -3.70 | -6.92% | 49.24 | 52.99 | 40978 | 20912.47 | 2.05% | 0.00 |
| 2026-03-20 | 55.04 | 53.49 | -1.22 | -2.23% | 53.45 | 55.18 | 22671 | 12331.90 | 1.13% | 0.00 |
| 2026-03-19 | 55.18 | 54.71 | -1.29 | -2.30% | 54.57 | 55.78 | 20205 | 11117.07 | 1.01% | 0.00 |
| 2026-03-18 | 55.13 | 56.00 | 0.91 | 1.65% | 55.07 | 56.15 | 17350 | 9638.18 | 0.87% | 0.00 |
| 2026-03-17 | 56.55 | 55.09 | -1.17 | -2.08% | 55.09 | 56.70 | 23168 | 12972.25 | 1.16% | 0.00 |
| 2026-03-16 | 56.54 | 56.26 | -0.79 | -1.38% | 55.59 | 56.78 | 30152 | 16918.17 | 1.51% | 0.00 |
| 2026-03-13 | 56.76 | 57.05 | 0.05 | 0.09% | 56.00 | 57.05 | 33996 | 19199.09 | 1.70% | 0.00 |
| 2026-03-12 | 57.32 | 57.00 | -0.54 | -0.94% | 56.61 | 57.74 | 25558 | 14596.30 | 1.28% | 0.00 |
| 2026-03-11 | 58.04 | 57.54 | -0.45 | -0.78% | 57.45 | 58.36 | 23005 | 13291.41 | 1.15% | 0.00 |
| 2026-03-10 | 57.55 | 57.99 | 0.90 | 1.58% | 57.53 | 58.09 | 27475 | 15891.96 | 1.37% | 1.00 |
| 2026-03-09 | 57.94 | 57.09 | -1.53 | -2.61% | 56.06 | 57.94 | 35292 | 20036.93 | 1.76% | 0.00 |
| 2026-03-06 | 58.05 | 58.62 | 0.23 | 0.39% | 58.00 | 59.10 | 20383 | 11956.22 | 1.02% | 0.00 |
| 2026-03-05 | 58.99 | 58.39 | 0.21 | 0.36% | 58.11 | 59.46 | 28119 | 16550.07 | 1.41% | 0.00 |
| 2026-03-04 | 58.10 | 58.18 | -0.30 | -0.51% | 57.93 | 59.34 | 31053 | 18193.75 | 1.55% | 0.00 |
| 2026-03-03 | 62.43 | 58.48 | -4.00 | -6.40% | 58.21 | 62.99 | 56913 | 34324.34 | 2.85% | 0.00 |
| 2026-03-02 | 63.15 | 62.48 | -0.67 | -1.06% | 62.34 | 64.60 | 49385 | 31301.04 | 2.47% | 3.00 |
| 2026-02-27 | 62.69 | 63.15 | 0.12 | 0.19% | 62.38 | 63.39 | 29491 | 18561.95 | 1.47% | 0.00 |
| 2026-02-26 | 61.57 | 63.03 | 1.59 | 2.59% | 61.11 | 63.25 | 45189 | 28247.08 | 2.26% | 3.00 |
| 2026-02-25 | 61.08 | 61.44 | 0.40 | 0.66% | 61.05 | 61.88 | 22773 | 14010.59 | 1.14% | 0.00 |
| 2026-02-24 | 60.68 | 61.04 | 0.44 | 0.73% | 60.67 | 61.80 | 26108 | 15995.27 | 1.31% | 0.00 |
| 2026-02-13 | 60.59 | 60.60 | -0.20 | -0.33% | 60.55 | 61.29 | 22931 | 13978.16 | 1.15% | 0.00 |
| 2026-02-12 | 60.45 | 60.80 | 0.35 | 0.58% | 60.21 | 61.10 | 24362 | 14801.51 | 1.22% | 0.00 |
| 2026-02-11 | 60.36 | 60.45 | 0.01 | 0.02% | 60.20 | 60.93 | 16179 | 9803.16 | 0.81% | 0.00 |
| 2026-02-10 | 60.81 | 60.44 | -0.44 | -0.72% | 60.33 | 60.97 | 18195 | 11026.44 | 0.91% | 0.00 |
| 2026-02-09 | 60.49 | 60.88 | 1.18 | 1.98% | 60.09 | 60.95 | 24566 | 14895.40 | 1.23% | 0.00 |
| 2026-02-06 | 59.70 | 59.70 | -0.43 | -0.72% | 59.20 | 60.28 | 23902 | 14301.49 | 1.20% | 0.00 |
| 2026-02-05 | 60.57 | 60.13 | -0.61 | -1.00% | 59.81 | 60.78 | 23821 | 14340.91 | 1.19% | 0.00 |
| 2026-02-04 | 60.86 | 60.74 | -0.42 | -0.69% | 60.07 | 61.45 | 23647 | 14350.78 | 1.18% | 0.00 |
| 2026-02-03 | 60.30 | 61.16 | 1.57 | 2.63% | 59.88 | 61.19 | 24984 | 15168.71 | 1.25% | 0.00 |
| 2026-02-02 | 61.00 | 59.59 | -1.64 | -2.68% | 59.56 | 61.70 | 33403 | 20206.00 | 1.67% | 0.00 |
| 2026-01-30 | 62.12 | 61.23 | -1.25 | -2.00% | 60.15 | 62.89 | 43783 | 26780.05 | 2.19% | 0.00 |
| 2026-01-29 | 64.09 | 62.48 | -1.73 | -2.69% | 62.35 | 65.19 | 45952 | 29239.34 | 2.30% | 0.00 |
| 2026-01-28 | 64.87 | 64.21 | -0.66 | -1.02% | 63.90 | 66.35 | 43186 | 28054.86 | 2.16% | 0.00 |
| 2026-01-27 | 63.28 | 64.87 | 0.82 | 1.28% | 61.61 | 65.08 | 66834 | 42341.44 | 3.34% | 0.00 |
| 2026-01-26 | 67.35 | 64.05 | -3.29 | -4.89% | 63.79 | 67.46 | 64503 | 41877.90 | 3.23% | 0.00 |
| 2026-01-23 | 65.49 | 67.34 | 2.24 | 3.44% | 65.49 | 67.56 | 61952 | 41324.03 | 3.10% | 0.00 |
| 2026-01-22 | 64.99 | 65.10 | 0.59 | 0.91% | 64.60 | 65.85 | 44769 | 29230.12 | 2.24% | 0.00 |
| 2026-01-21 | 63.53 | 64.51 | 1.02 | 1.61% | 63.38 | 65.08 | 37262 | 24006.92 | 1.86% | 0.00 |
| 2026-01-20 | 65.38 | 63.49 | -2.06 | -3.14% | 62.82 | 65.96 | 63806 | 40864.13 | 3.19% | 0.00 |
| 2026-01-19 | 65.35 | 65.55 | 0.24 | 0.37% | 64.85 | 66.55 | 46292 | 30384.58 | 2.31% | 0.00 |
| 2026-01-16 | 64.82 | 65.31 | 0.90 | 1.40% | 63.81 | 66.10 | 53011 | 34425.97 | 2.65% | 0.00 |
| 2026-01-15 | 65.01 | 64.41 | -1.01 | -1.54% | 63.80 | 65.40 | 48660 | 31292.05 | 2.43% | 0.00 |
| 2026-01-14 | 66.30 | 65.42 | -0.49 | -0.74% | 64.75 | 68.18 | 85458 | 56612.73 | 4.27% | 0.00 |
| 2026-01-13 | 70.00 | 65.91 | -4.64 | -6.58% | 65.61 | 70.00 | 96486 | 64590.75 | 4.82% | 0.00 |
| 2026-01-12 | 67.98 | 70.55 | 3.02 | 4.47% | 67.95 | 71.43 | 94532 | 66151.59 | 4.73% | 0.00 |
| 2026-01-09 | 66.66 | 67.53 | 1.47 | 2.23% | 66.16 | 69.18 | 106011 | 71592.61 | 5.30% | 0.00 |
| 2026-01-08 | 64.35 | 66.06 | 1.31 | 2.02% | 64.01 | 66.39 | 66237 | 43380.53 | 3.31% | 0.00 |
| 2026-01-07 | 64.92 | 64.75 | -1.45 | -2.19% | 64.10 | 65.47 | 69673 | 45080.19 | 3.48% | 0.00 |
| 2026-01-06 | 64.51 | 66.20 | 1.21 | 1.86% | 64.01 | 66.70 | 63332 | 41320.11 | 3.17% | 0.00 |
| 2026-01-05 | 65.30 | 64.99 | 0.39 | 0.60% | 63.70 | 66.00 | 81401 | 52760.88 | 4.07% | 0.00 |
| 2025-12-31 | 62.76 | 64.60 | 1.70 | 2.70% | 62.66 | 65.81 | 74280 | 47947.05 | 3.71% | 0.00 |
| 2025-12-30 | 61.57 | 62.90 | 0.84 | 1.35% | 61.57 | 63.52 | 55561 | 34898.68 | 2.78% | 0.00 |
| 2025-12-29 | 62.50 | 62.06 | -0.17 | -0.27% | 61.80 | 62.81 | 39598 | 24647.14 | 1.98% | 0.00 |
| 2025-12-26 | 62.30 | 62.23 | -0.74 | -1.18% | 61.23 | 62.80 | 59097 | 36717.48 | 2.95% | 0.00 |
| 2025-12-25 | 60.62 | 62.97 | 2.39 | 3.95% | 60.30 | 63.28 | 59606 | 37043.32 | 2.98% | 0.00 |
| 2025-12-24 | 58.10 | 60.58 | 2.50 | 4.30% | 57.92 | 60.72 | 60162 | 35947.07 | 3.01% | 0.00 |
| 2025-12-23 | 59.19 | 58.08 | -0.90 | -1.53% | 57.89 | 59.96 | 45238 | 26560.73 | 2.26% | 0.00 |
| 2025-12-22 | 59.68 | 58.98 | -0.13 | -0.22% | 58.85 | 60.00 | 39197 | 23327.00 | 1.96% | 0.00 |
| 2025-12-19 | 59.42 | 59.11 | -0.24 | -0.40% | 59.02 | 61.48 | 58932 | 35450.10 | 2.95% | 0.00 |
| 2025-12-18 | 57.12 | 59.35 | 1.77 | 3.07% | 57.07 | 60.55 | 61768 | 36738.97 | 3.09% | 0.00 |
| 2025-12-17 | 59.13 | 57.58 | -1.55 | -2.62% | 56.51 | 59.83 | 61147 | 35149.65 | 3.06% | 0.00 |
| 2025-12-16 | 61.29 | 59.13 | -2.28 | -3.71% | 58.89 | 61.39 | 46388 | 27560.99 | 2.32% | 0.00 |
| 2025-12-15 | 60.54 | 61.41 | 0.01 | 0.02% | 60.50 | 62.38 | 42342 | 26116.14 | 2.12% | 0.00 |
| 2025-12-12 | 61.65 | 61.40 | -0.25 | -0.41% | 61.06 | 62.36 | 52696 | 32426.73 | 2.63% | 0.00 |
| 2025-12-11 | 62.11 | 61.65 | -0.14 | -0.23% | 61.50 | 64.10 | 63262 | 39693.84 | 3.16% | 0.00 |
| 2025-12-10 | 60.90 | 61.79 | 0.86 | 1.41% | 60.52 | 62.18 | 45172 | 27827.24 | 2.26% | 0.00 |
| 2025-12-09 | 60.75 | 60.93 | 0.15 | 0.25% | 60.20 | 61.53 | 35615 | 21686.71 | 1.78% | 0.00 |
| 2025-12-08 | 60.68 | 60.78 | 0.46 | 0.76% | 60.59 | 62.16 | 55640 | 34108.94 | 2.78% | 0.00 |
| 2025-12-05 | 59.00 | 60.32 | 1.39 | 2.36% | 58.45 | 60.50 | 53181 | 31772.41 | 2.66% | 0.00 |
| 2025-12-04 | 58.38 | 58.93 | 0.29 | 0.49% | 58.37 | 59.36 | 26739 | 15756.57 | 1.34% | 0.00 |
| 2025-12-03 | 58.94 | 58.64 | -0.28 | -0.48% | 57.87 | 59.45 | 27467 | 16092.39 | 1.37% | 0.00 |
| 2025-12-02 | 58.80 | 58.92 | -0.09 | -0.15% | 58.60 | 59.58 | 22327 | 13170.17 | 1.12% | 0.00 |
| 2025-12-01 | 58.69 | 59.01 | 0.57 | 0.98% | 58.69 | 59.88 | 29950 | 17692.54 | 1.50% | 0.00 |
| 2025-11-28 | 56.45 | 58.44 | 2.28 | 4.06% | 56.00 | 58.47 | 40186 | 23189.23 | 2.01% | 0.00 |
| 2025-11-27 | 57.00 | 56.16 | -0.69 | -1.21% | 56.10 | 57.37 | 21912 | 12423.46 | 1.10% | 0.00 |
| 2025-11-26 | 57.65 | 56.85 | -1.01 | -1.75% | 56.82 | 58.14 | 26415 | 15174.37 | 1.32% | 0.00 |
上证大盘股票行情在线 K线走势图
振华风光(688439)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
Warning: file_get_contents(https://finance.sina.com.cn/realstock/company/hotstock_daily_a.js): failed to open stream: Connection timed out in /www/wwwroot/igu888.com/hot/rmgp.php on line 30
无法获取数据源
