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 |
|---|
| 2025-12-15 | 29.69 | 29.34 | -0.28 | -0.95% | 29.20 | 30.81 | 374245 | 111438.52 | 5.27% |
| 2025-12-12 | 27.63 | 29.62 | 1.99 | 7.20% | 27.63 | 29.83 | 453720 | 131403.36 | 6.38% |
| 2025-12-11 | 28.94 | 27.63 | -0.48 | -1.71% | 27.53 | 29.66 | 314106 | 89970.03 | 4.42% |
| 2025-12-10 | 28.70 | 28.11 | -0.51 | -1.78% | 27.78 | 29.26 | 198163 | 55837.61 | 2.79% |
| 2025-12-09 | 28.58 | 28.62 | -0.10 | -0.35% | 27.84 | 29.47 | 280823 | 80595.97 | 3.95% |
| 2025-12-08 | 29.69 | 28.72 | -0.10 | -0.35% | 28.10 | 29.85 | 477843 | 138266.62 | 6.72% |
| 2025-12-05 | 26.20 | 28.82 | 2.62 | 10.00% | 26.20 | 28.82 | 440804 | 123271.98 | 6.20% |
| 2025-12-04 | 27.30 | 26.20 | -1.43 | -5.18% | 25.97 | 27.60 | 342210 | 90465.33 | 4.81% |
| 2025-12-03 | 27.90 | 27.63 | 0.24 | 0.88% | 27.40 | 28.50 | 219583 | 61317.28 | 3.09% |
| 2025-12-02 | 28.24 | 27.39 | -0.97 | -3.42% | 27.10 | 28.97 | 275036 | 76454.46 | 3.87% |
| 2025-12-01 | 28.36 | 28.36 | 0.17 | 0.60% | 27.18 | 28.97 | 340733 | 95873.68 | 4.79% |
| 2025-11-28 | 26.99 | 28.19 | 1.34 | 4.99% | 26.85 | 29.00 | 369709 | 103598.91 | 5.20% |
| 2025-11-27 | 27.60 | 26.85 | -0.34 | -1.25% | 26.75 | 28.28 | 225025 | 61995.55 | 3.17% |
| 2025-11-26 | 28.00 | 27.19 | -0.89 | -3.17% | 27.08 | 28.23 | 285736 | 78929.55 | 4.02% |
| 2025-11-25 | 27.00 | 28.08 | 1.57 | 5.92% | 26.39 | 28.31 | 441096 | 121701.29 | 6.21% |
| 2025-11-24 | 26.50 | 26.51 | 0.49 | 1.88% | 25.62 | 27.09 | 373077 | 98686.81 | 5.25% |
| 2025-11-21 | 27.16 | 26.02 | -2.07 | -7.37% | 26.02 | 27.70 | 445753 | 119496.24 | 6.27% |
| 2025-11-20 | 28.70 | 28.09 | -0.27 | -0.95% | 27.47 | 29.10 | 454016 | 127935.64 | 6.39% |
| 2025-11-19 | 27.25 | 28.36 | 0.82 | 2.98% | 27.11 | 28.86 | 687241 | 194425.69 | 9.67% |
| 2025-11-18 | 30.50 | 27.54 | -3.06 | -10.00% | 27.54 | 30.85 | 682220 | 196169.19 | 9.60% |
| 2025-11-17 | 30.75 | 30.60 | 0.60 | 2.00% | 29.12 | 32.13 | 993832 | 306032.62 | 13.98% |
| 2025-11-14 | 28.20 | 30.00 | 0.58 | 1.97% | 27.59 | 31.00 | 864926 | 255622.33 | 12.17% |
| 2025-11-13 | 28.99 | 29.42 | -1.13 | -3.70% | 28.04 | 30.20 | 931467 | 272356.00 | 13.11% |
| 2025-11-12 | 30.51 | 30.55 | -1.90 | -5.86% | 29.21 | 30.99 | 1233870 | 369577.50 | 17.36% |
| 2025-11-11 | 33.61 | 32.45 | 0.65 | 2.04% | 31.91 | 34.98 | 1343909 | 449703.56 | 18.91% |
| 2025-11-10 | 32.74 | 31.80 | -1.40 | -4.22% | 30.73 | 34.92 | 1251498 | 409199.44 | 17.61% |
| 2025-11-07 | 33.51 | 33.20 | 0.10 | 0.30% | 31.30 | 34.50 | 1214778 | 397446.94 | 17.09% |
| 2025-11-06 | 31.59 | 33.10 | 3.01 | 10.00% | 30.98 | 33.10 | 700788 | 225758.28 | 9.86% |
| 2025-11-05 | 28.42 | 30.09 | 2.03 | 7.23% | 26.50 | 30.87 | 848847 | 243003.11 | 11.94% |
| 2025-11-04 | 26.01 | 28.06 | 2.55 | 10.00% | 26.01 | 28.06 | 344350 | 95899.24 | 4.84% |
| 2025-11-03 | 24.20 | 25.51 | 1.31 | 5.41% | 24.20 | 26.60 | 541143 | 137153.05 | 7.61% |
| 2025-10-31 | 23.98 | 24.20 | 0.22 | 0.92% | 23.95 | 25.25 | 739264 | 181213.58 | 10.40% |
| 2025-10-30 | 22.40 | 23.98 | 2.18 | 10.00% | 22.26 | 23.98 | 715812 | 165638.83 | 10.07% |
| 2025-10-29 | 20.01 | 21.80 | 1.98 | 9.99% | 20.01 | 21.80 | 407234 | 86629.89 | 5.73% |
| 2025-10-28 | 18.77 | 19.82 | 1.28 | 6.90% | 18.77 | 20.39 | 643894 | 128839.74 | 9.06% |
| 2025-10-27 | 18.14 | 18.54 | 0.52 | 2.89% | 17.92 | 18.81 | 205130 | 37784.46 | 2.89% |
| 2025-10-24 | 18.02 | 18.02 | 0.08 | 0.45% | 17.70 | 18.52 | 190754 | 34340.86 | 2.68% |
| 2025-10-23 | 18.59 | 17.94 | -0.65 | -3.50% | 17.57 | 18.66 | 239858 | 43008.54 | 3.37% |
| 2025-10-22 | 18.50 | 18.59 | 0.11 | 0.60% | 18.48 | 19.07 | 364585 | 68481.68 | 5.13% |
| 2025-10-21 | 17.86 | 18.48 | 1.68 | 10.00% | 17.86 | 18.48 | 214197 | 39167.39 | 3.01% |
| 2025-10-20 | 16.68 | 16.80 | 0.37 | 2.25% | 16.39 | 16.84 | 95758 | 15952.71 | 1.35% |
| 2025-10-17 | 17.58 | 16.43 | -1.16 | -6.59% | 16.41 | 17.60 | 201998 | 33921.43 | 2.84% |
| 2025-10-16 | 18.00 | 17.59 | -0.41 | -2.28% | 17.45 | 18.00 | 138877 | 24495.22 | 1.95% |
| 2025-10-15 | 17.51 | 18.00 | 0.13 | 0.73% | 17.27 | 18.04 | 161795 | 28611.23 | 2.28% |
| 2025-10-14 | 19.94 | 17.87 | -1.98 | -9.97% | 17.87 | 20.31 | 406949 | 75724.73 | 5.73% |
| 2025-10-13 | 19.50 | 19.85 | -0.45 | -2.22% | 19.33 | 20.45 | 264180 | 52678.71 | 3.72% |
| 2025-10-10 | 19.05 | 20.30 | 1.27 | 6.67% | 18.93 | 20.90 | 335430 | 67444.34 | 4.72% |
| 2025-10-09 | 18.62 | 19.03 | 0.46 | 2.48% | 18.10 | 19.39 | 190091 | 35831.84 | 2.67% |
| 2025-09-30 | 18.00 | 18.57 | 0.50 | 2.77% | 18.00 | 19.00 | 191777 | 35729.79 | 2.70% |
| 2025-09-29 | 17.74 | 18.07 | 0.16 | 0.89% | 17.37 | 18.18 | 112183 | 20014.73 | 1.58% |
| 2025-09-26 | 18.00 | 17.91 | -0.08 | -0.44% | 17.83 | 18.22 | 83679 | 15081.10 | 1.18% |
| 2025-09-25 | 17.94 | 17.99 | 0.00 | 0.00% | 17.85 | 18.42 | 92079 | 16675.67 | 1.30% |
| 2025-09-24 | 17.48 | 17.99 | 0.39 | 2.22% | 17.35 | 18.03 | 83014 | 14790.20 | 1.17% |
| 2025-09-23 | 17.72 | 17.60 | -0.17 | -0.96% | 17.27 | 17.89 | 98849 | 17284.46 | 1.39% |
| 2025-09-22 | 18.49 | 17.77 | -0.70 | -3.79% | 17.60 | 18.59 | 167150 | 29834.70 | 2.35% |
| 2025-09-19 | 18.16 | 18.47 | 0.13 | 0.71% | 18.09 | 18.71 | 122746 | 22655.35 | 1.73% |
| 2025-09-18 | 17.88 | 18.34 | 0.35 | 1.95% | 17.88 | 18.91 | 187593 | 34694.90 | 2.64% |
| 2025-09-17 | 17.67 | 17.99 | 0.33 | 1.87% | 17.53 | 18.42 | 111426 | 20088.64 | 1.57% |
| 2025-09-16 | 17.80 | 17.66 | -0.24 | -1.34% | 17.30 | 18.00 | 126634 | 22295.49 | 1.78% |
| 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% |
上证大盘股票行情在线 K线走势图
振华股份(603067)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
