意见反馈 手机随时随地看行情
振华科技 (000733)
  • 45.04
  • +1.44
  • 3.30%
2025-02-26 15:00

历史行情

按日 按周 按月
累计:
105.91105.91
日期 开盘 收盘 涨跌额 涨跌幅 最低 最高 成交量(手) 成交金额(万) 换手率
累计:2024-10-29至2025-02-26-3.84-7.86%37.3153.6781754533663815.2147.63%
2025-02-2643.6045.041.443.30%43.5145.3218171881435.453.28%
2025-02-2543.1043.60-0.01-0.02%42.9044.088198435803.691.48%
2025-02-2443.3443.610.270.62%42.7044.1410373745199.941.87%
2025-02-2143.0243.340.030.07%42.7343.6310951647352.271.98%
2025-02-2041.4843.311.814.36%41.4043.6818621779895.303.36%
2025-02-1940.2341.501.162.88%40.2241.668488734983.051.53%
2025-02-1841.7640.34-1.61-3.84%40.2042.069561439310.321.73%
2025-02-1742.2541.95-0.31-0.73%41.6842.658457335566.451.53%
2025-02-1442.0442.260.220.52%41.8742.355845224623.151.06%
2025-02-1342.3842.04-0.45-1.06%42.0443.308425235795.201.52%
2025-02-1242.0042.490.400.95%41.6242.508365135197.481.51%
2025-02-1142.6042.09-0.51-1.20%41.6142.608840137056.461.60%
2025-02-1042.0442.600.451.07%41.9042.859102438662.501.64%
2025-02-0742.0042.150.080.19%41.7042.6610902445989.051.97%
2025-02-0641.2942.070.631.52%40.7942.209602840136.911.73%
2025-02-0541.4941.440.400.97%41.1641.786927028732.191.25%
2025-01-2741.2741.040.170.42%41.0342.888499535450.531.53%
2025-01-2440.7540.870.100.25%40.5741.076713927410.761.21%
2025-01-2341.4040.77-0.17-0.42%40.7341.795850424153.211.06%
2025-01-2241.6040.94-0.78-1.87%40.6241.627106029117.231.28%
2025-01-2141.6241.720.130.31%41.1441.965975424805.141.08%
2025-01-2041.0641.590.601.46%40.8541.969418639160.141.70%
2025-01-1738.8340.991.914.89%38.8041.3513097752899.382.37%
2025-01-1639.3039.08-0.03-0.08%38.7239.875541721731.051.00%
2025-01-1539.4839.11-0.44-1.11%38.9139.606068223752.151.10%
2025-01-1438.2039.551.293.37%37.9339.778174631880.861.48%
2025-01-1337.7038.260.150.39%37.6238.605319620283.330.96%
2025-01-1038.4938.11-0.49-1.27%38.1139.458455432757.411.53%
2025-01-0938.1838.600.290.76%37.9239.017793130027.141.41%
2025-01-0839.0138.31-0.97-2.47%37.3139.2910186638913.011.84%
2025-01-0738.7439.280.541.39%38.5539.365240420414.470.95%
2025-01-0638.8038.74-0.15-0.39%38.4339.155257920395.080.95%
2025-01-0340.2138.89-0.96-2.41%38.7340.287457829411.891.35%
2025-01-0242.0339.85-2.32-5.50%39.5042.0410822343933.961.95%
2024-12-3143.6842.17-1.51-3.46%42.0143.838922537989.641.61%
2024-12-3044.0043.680.010.02%43.2044.357293731997.431.32%
2024-12-2743.8143.670.461.06%43.3744.2710069444201.051.82%
2024-12-2642.5043.210.892.10%42.4143.456647428674.511.20%
2024-12-2542.8042.32-0.54-1.26%42.1142.864886720726.480.88%
2024-12-2442.4542.860.420.99%42.3242.885627824001.021.02%
2024-12-2343.2842.44-1.20-2.75%42.3143.679868942259.031.78%
2024-12-2043.7543.64-0.34-0.77%43.5044.189615142171.961.74%
2024-12-1943.1343.980.390.89%42.8044.126508828421.361.18%
2024-12-1843.4043.590.130.30%43.2543.936776029502.061.22%
2024-12-1743.4543.46-0.09-0.21%43.1343.977565732964.631.37%
2024-12-1645.2843.55-1.94-4.26%43.2545.4615502668187.692.80%
2024-12-1346.2145.49-0.70-1.52%45.3546.61229872105596.694.15%
2024-12-1244.7746.191.242.76%44.7746.7715293270394.272.76%
2024-12-1144.5144.950.290.65%44.3644.966290328150.151.14%
2024-12-1045.9644.660.190.43%44.5646.119995945367.471.81%
2024-12-0944.9744.47-0.78-1.72%44.1245.187391932940.831.33%
2024-12-0645.1045.250.400.89%44.6345.476767730531.021.22%
2024-12-0544.7244.85-0.06-0.13%44.3845.136582029442.851.19%
2024-12-0445.8144.91-0.59-1.30%44.8046.347603034442.951.37%
2024-12-0346.1345.50-0.63-1.37%45.1346.207369733583.851.33%
2024-12-0246.1046.13-0.13-0.28%45.8146.388727140187.301.58%
2024-11-2945.2046.260.901.98%44.8646.559813744942.121.77%
2024-11-2845.3545.360.010.02%45.1346.8410698449288.111.93%
2024-11-2743.3145.351.964.52%42.5045.3512541655531.712.26%
2024-11-2643.5243.39-0.14-0.32%43.3344.146660029150.061.20%
2024-11-2544.8043.53-1.23-2.75%42.7045.1613557059222.752.45%
2024-11-2247.4244.76-2.66-5.61%44.7647.5513907863955.682.51%
2024-11-2147.3047.420.120.25%46.8447.847144833865.641.29%
2024-11-2047.4347.30-0.12-0.25%46.7047.498827941586.601.59%
2024-11-1946.8447.420.891.91%45.8547.7210429348786.641.88%
2024-11-1847.2046.53-0.95-2.00%46.0347.999776845955.391.77%
2024-11-1548.4547.48-1.38-2.82%47.4749.1310726051799.441.94%
2024-11-1450.5248.86-1.66-3.29%48.8450.5210752753324.461.94%
2024-11-1350.9050.52-0.67-1.31%49.6551.1813658168679.912.47%
2024-11-1253.2951.19-1.84-3.47%50.6553.67227517118631.964.11%
2024-11-1150.4053.032.745.45%50.4053.64240461126145.874.34%
2024-11-0849.9150.290.891.80%49.6651.53204486103570.853.69%
2024-11-0748.2649.400.591.21%47.7049.5014977172667.702.70%
2024-11-0648.8648.810.400.83%47.9149.9617783187207.703.21%
2024-11-0546.5148.411.904.09%46.0049.0017748385115.403.20%
2024-11-0445.5846.510.741.62%45.5347.059233842919.931.67%
2024-11-0147.9545.77-1.66-3.50%45.7748.3614890469419.552.69%
2024-10-3147.7047.43-0.28-0.59%46.9048.1814968771128.292.70%
2024-10-3048.0047.71-0.44-0.91%47.4049.3211681256237.612.11%
2024-10-2948.8848.15-0.73-1.49%48.0049.9114415770711.442.60%
*注:每次查询最多显示100条