振华科技

000733
🏛️ 中国 →
49.74
最后更新: 2025-09-29
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
09:30 48.80 49.16 48.71 49.14 522.3K
09:35 49.12 49.72 49.12 49.68 1,014.8K
09:40 49.68 49.85 49.63 49.75 951.8K
09:45 49.77 49.77 49.50 49.69 385.7K
09:50 49.69 49.69 49.38 49.42 293.5K
09:55 49.46 49.61 49.39 49.58 271.9K
10:00 49.57 49.57 49.38 49.39 198.8K
10:05 49.39 49.45 49.34 49.37 123.0K
10:10 49.37 49.49 49.25 49.47 327.1K
10:15 49.44 49.58 49.44 49.55 272.7K
10:20 49.56 49.58 49.50 49.55 198.7K
10:25 49.56 49.64 49.52 49.52 214.3K
10:30 49.54 49.61 49.47 49.58 241.6K
10:35 49.60 49.65 49.51 49.53 130.1K
10:40 49.55 49.55 49.38 49.46 112.3K
10:45 49.45 49.54 49.44 49.53 107.8K
10:50 49.53 49.60 49.52 49.59 107.1K
10:55 49.59 49.65 49.58 49.64 183.2K
11:00 49.64 49.73 49.63 49.69 263.3K
11:05 49.69 49.69 49.55 49.63 86.0K
11:10 49.63 49.66 49.56 49.64 119.3K
11:15 49.64 49.70 49.59 49.70 103.5K
11:20 49.70 49.84 49.70 49.82 420.4K
11:25 49.80 49.88 49.80 49.85 420.8K
11:30 49.86 49.86 49.86 49.86 0.1K
13:00 49.87 49.99 49.83 49.83 579.6K
13:05 49.82 49.87 49.71 49.87 248.5K
13:10 49.88 49.89 49.68 49.71 168.4K
13:15 49.71 49.76 49.68 49.70 115.7K
13:20 49.70 49.73 49.64 49.70 152.0K
13:25 49.70 49.75 49.69 49.73 128.0K
13:30 49.73 49.98 49.70 49.94 433.9K
13:35 49.93 49.99 49.88 49.88 336.6K
13:40 49.88 49.95 49.86 49.95 187.7K
13:45 49.98 50.24 49.98 50.16 882.8K
13:50 50.16 50.16 50.04 50.11 222.4K
13:55 50.12 50.12 49.89 49.95 233.7K
14:00 49.99 50.08 49.95 49.98 205.4K
14:05 49.97 49.99 49.93 49.93 115.9K
14:10 49.93 49.99 49.88 49.97 145.5K
14:15 49.97 50.00 49.97 50.00 182.7K
14:20 50.00 50.00 49.90 49.92 213.2K
14:25 49.91 49.94 49.80 49.80 239.0K
14:30 49.80 49.93 49.79 49.91 191.8K
14:35 49.91 49.93 49.82 49.84 233.8K
14:40 49.86 49.88 49.82 49.86 156.9K
14:45 49.86 49.91 49.85 49.91 295.0K
14:50 49.91 49.91 49.85 49.89 280.8K
14:55 49.89 49.90 49.88 49.90 123.9K
15:40 49.90 49.90 49.90 49.90 172.6K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-29 49.79 49.96 48.93 49.74 10.7M
2025-09-26 49.08 50.77 48.86 49.79 18.0M
2025-09-25 49.70 49.79 49.08 49.15 11.5M
2025-09-24 48.76 50.24 48.70 49.90 13.3M
2025-09-23 49.30 49.84 48.21 49.01 11.5M
2025-09-22 50.00 50.00 48.81 49.16 11.4M
2025-09-19 49.81 50.39 49.50 50.05 15.4M
2025-09-18 48.10 50.89 48.05 49.58 29.9M
2025-09-17 47.42 48.88 47.31 48.36 11.9M
2025-09-16 47.80 47.99 47.09 47.59 8.3M
2025-09-15 48.74 48.81 47.81 47.81 7.8M
2025-09-12 47.60 48.75 47.36 48.32 12.9M
2025-09-11 46.99 47.75 46.70 47.69 10.5M
2025-09-10 46.69 47.13 46.61 47.00 7.0M
2025-09-09 47.37 47.58 46.46 46.71 8.9M
2025-09-08 46.65 47.28 46.30 47.24 10.0M
2025-09-05 46.46 46.82 46.01 46.67 12.8M
2025-09-04 47.51 48.30 45.73 46.30 15.5M
2025-09-03 50.18 50.30 47.53 47.62 18.5M
2025-09-02 50.97 51.12 48.92 50.04 21.0M
2025-09-01 50.92 51.50 50.31 50.98 13.9M
2025-08-29 51.55 51.55 50.52 50.91 15.4M
2025-08-28 50.82 51.63 49.78 51.52 22.8M
2025-08-27 51.88 52.66 50.80 50.82 21.5M
2025-08-26 52.62 52.70 51.66 51.83 19.4M
2025-08-25 52.02 52.83 51.69 52.62 24.6M
2025-08-22 50.20 52.18 49.66 51.90 28.7M
2025-08-21 50.18 51.20 50.17 50.68 17.1M
2025-08-20 49.96 50.45 49.55 50.32 14.9M
2025-08-19 50.46 50.87 49.81 50.21 15.9M
2025-08-18 50.20 50.68 49.71 50.46 20.6M
2025-08-15 49.50 50.07 49.36 49.94 15.7M
2025-08-14 50.19 50.19 49.13 49.61 16.1M
2025-08-13 49.80 50.22 49.58 50.20 17.4M
2025-08-12 50.19 50.96 49.41 49.80 14.3M
2025-08-11 48.80 50.81 48.75 50.36 24.0M
2025-08-08 48.80 49.39 48.60 48.82 13.4M
2025-08-07 49.42 49.45 48.68 49.01 15.3M
2025-08-06 48.52 49.49 48.40 49.42 20.2M
2025-08-05 48.80 48.87 48.30 48.54 12.0M
2025-08-04 47.50 48.58 47.28 48.54 17.5M
2025-08-01 47.50 48.58 47.15 47.65 17.3M
2025-07-31 47.60 48.27 47.28 47.53 12.7M
2025-07-30 49.10 49.20 47.50 47.99 21.7M
2025-07-29 47.92 49.01 47.14 49.01 28.5M
2025-07-28 48.11 48.99 47.85 48.02 17.1M
2025-07-25 48.48 48.60 47.69 48.09 13.2M
2025-07-24 47.86 48.32 47.75 48.30 10.5M
2025-07-23 47.82 48.50 47.72 47.82 11.3M
2025-07-22 47.99 48.50 47.72 47.97 14.0M
2025-07-21 47.87 48.08 47.30 48.01 10.0M
2025-07-18 47.45 48.10 47.37 47.87 8.6M
2025-07-17 46.88 47.47 46.71 47.44 10.5M
2025-07-16 47.03 47.20 46.62 46.84 9.0M
2025-07-15 48.19 48.46 46.80 47.15 15.4M
2025-07-14 48.73 48.84 48.00 48.20 7.0M
2025-07-11 48.23 48.80 48.14 48.62 10.5M
2025-07-10 48.12 48.73 47.71 48.24 9.4M
2025-07-09 48.24 48.77 47.82 47.97 9.4M
2025-07-08 48.07 48.65 48.00 48.20 9.1M
2025-07-07 48.51 48.66 48.05 48.07 10.1M
2025-07-04 50.06 50.06 48.56 48.83 12.7M
2025-07-03 49.75 50.51 49.53 49.96 8.4M
2025-07-02 49.90 50.30 49.40 49.84 9.7M
2025-07-01 50.24 50.28 49.44 50.04 12.0M
2025-06-30 48.30 50.30 48.30 50.05 20.4M
2025-06-27 48.45 49.09 48.03 48.20 13.3M
2025-06-26 48.81 49.29 48.30 48.37 15.7M
2025-06-25 47.23 48.81 47.19 48.80 21.6M
2025-06-24 46.93 47.30 46.22 47.18 14.9M
2025-06-23 44.45 47.09 44.37 46.93 17.6M
2025-06-20 44.99 45.19 44.54 44.61 6.0M
2025-06-19 45.92 46.20 44.76 45.11 10.1M
2025-06-18 45.96 46.33 45.71 46.16 6.7M
2025-06-17 46.30 46.30 45.52 45.97 8.3M
2025-06-16 46.32 46.86 46.01 46.31 9.7M
2025-06-13 46.25 46.77 45.99 46.42 11.7M
2025-06-12 46.33 46.35 45.86 45.98 5.9M
2025-06-11 46.37 46.68 46.04 46.33 7.3M
2025-06-10 47.17 47.17 45.80 46.37 11.1M
2025-06-09 46.80 47.81 46.72 47.17 13.0M
2025-06-06 46.77 47.25 46.58 46.71 10.4M
2025-06-05 46.48 47.08 46.10 46.77 10.5M
2025-06-04 46.22 46.96 46.00 46.37 9.7M
2025-06-03 45.57 46.74 45.57 46.15 10.1M
2025-05-30 46.22 46.38 45.71 45.93 8.5M
2025-05-29 46.05 46.58 45.98 46.21 8.3M
2025-05-28 46.63 46.77 46.00 46.11 7.3M
2025-05-27 47.13 47.29 46.25 46.56 8.7M
2025-05-26 46.70 47.95 46.70 47.32 11.3M
2025-05-23 47.98 47.98 46.66 46.66 13.0M
2025-05-22 47.61 48.79 47.46 48.04 10.6M
2025-05-21 48.49 48.75 47.65 47.92 9.0M
2025-05-20 48.01 48.59 47.54 48.48 10.4M
2025-05-19 48.68 49.05 48.08 48.20 8.1M
2025-05-16 48.66 49.16 48.23 48.67 9.6M
2025-05-15 48.45 49.20 47.80 48.86 13.1M
2025-05-14 49.22 49.50 48.22 48.43 14.2M
2025-05-13 51.29 51.45 49.18 49.31 19.6M
2025-05-12 50.07 52.93 49.83 51.28 26.6M
2025-05-09 52.87 53.10 49.66 50.07 19.0M
2025-05-08 51.52 52.93 50.90 52.70 16.7M
2025-05-07 51.10 52.84 50.87 51.89 24.0M
2025-05-06 51.44 51.60 49.36 50.59 23.5M
2025-04-30 51.91 52.35 50.88 51.12 11.6M
2025-04-29 52.50 52.69 51.31 51.91 12.9M
2025-04-28 52.59 53.62 52.21 52.70 10.1M
2025-04-25 53.60 54.20 52.93 53.00 13.8M
2025-04-24 51.19 55.16 50.18 54.23 36.3M
2025-04-23 54.34 54.67 52.77 53.88 14.8M
2025-04-22 53.92 55.19 53.25 54.34 12.4M
2025-04-21 53.49 54.69 53.49 53.91 11.8M
2025-04-18 54.40 55.36 53.15 53.67 20.5M
2025-04-17 58.48 59.45 54.63 54.90 24.2M
2025-04-16 58.19 60.49 57.15 59.19 16.5M
2025-04-15 62.01 62.36 56.98 58.45 26.1M
2025-04-14 63.61 64.47 61.17 62.58 21.3M
2025-04-11 60.48 65.89 59.82 64.07 25.8M
2025-04-10 58.50 61.95 57.21 61.01 28.9M
2025-04-09 53.66 59.95 53.60 59.50 27.0M
2025-04-08 56.00 57.33 54.22 54.95 20.7M
2025-04-07 56.90 59.88 54.34 56.71 33.1M
2025-04-03 55.35 58.80 55.35 58.13 19.2M
2025-04-02 55.66 56.75 54.98 55.93 14.6M
2025-04-01 54.30 57.40 54.09 55.70 19.8M
2025-03-31 55.01 55.40 53.10 53.75 14.2M
2025-03-28 56.40 56.84 54.83 55.69 12.8M
2025-03-27 57.50 57.59 55.77 56.34 13.5M
2025-03-26 55.37 59.03 55.37 57.64 24.6M
2025-03-25 53.29 58.62 53.29 55.77 38.9M
2025-03-24 54.31 55.60 52.05 53.29 22.1M
2025-03-21 54.04 56.32 53.80 54.72 14.9M
2025-03-20 53.87 55.86 53.61 54.51 16.1M
2025-03-19 54.02 54.47 53.54 53.75 12.2M
2025-03-18 54.55 56.46 54.23 54.53 17.9M
2025-03-17 55.03 55.88 52.94 54.51 22.3M
2025-03-14 54.95 55.58 54.00 54.95 24.7M
2025-03-13 53.30 56.99 53.30 56.53 39.5M
2025-03-12 51.92 54.34 51.92 53.30 34.5M
2025-03-11 47.59 51.49 47.40 51.32 27.5M
2025-03-10 48.28 49.50 47.69 47.95 13.3M
2025-03-07 46.33 48.77 46.16 48.22 21.8M
2025-03-06 45.88 46.88 45.88 46.47 12.1M
2025-03-05 45.90 46.75 45.78 45.90 14.6M
2025-03-04 43.88 46.64 43.71 45.87 22.9M
2025-03-03 43.48 44.55 43.40 43.81 9.8M
2025-02-28 44.31 45.10 43.46 43.62 9.6M
2025-02-27 45.05 45.69 43.52 44.64 13.3M
2025-02-26 43.60 45.32 43.51 45.04 18.2M
2025-02-25 43.10 44.08 42.90 43.60 8.2M
2025-02-24 43.34 44.14 42.70 43.61 10.4M
2025-02-21 43.02 43.63 42.73 43.34 11.0M
2025-02-20 41.48 43.68 41.40 43.31 18.6M
2025-02-19 40.23 41.66 40.22 41.50 8.5M
2025-02-18 41.76 42.06 40.20 40.34 9.6M
2025-02-17 42.25 42.65 41.68 41.95 8.5M
2025-02-14 42.04 42.35 41.87 42.26 5.8M
2025-02-13 42.38 43.30 42.04 42.04 8.4M
2025-02-12 42.00 42.50 41.62 42.49 8.4M
2025-02-11 42.60 42.60 41.61 42.09 8.8M
2025-02-10 42.04 42.85 41.90 42.60 9.1M
2025-02-07 42.00 42.66 41.70 42.15 10.9M
2025-02-06 41.29 42.20 40.79 42.07 9.6M
2025-02-05 41.49 41.78 41.16 41.44 6.9M
2025-01-27 41.27 42.88 41.03 41.04 8.5M
2025-01-24 40.75 41.07 40.57 40.87 6.7M
2025-01-23 41.40 41.79 40.73 40.77 5.9M
2025-01-22 41.60 41.62 40.62 40.94 7.1M
2025-01-21 41.62 41.96 41.14 41.72 6.0M
2025-01-20 41.06 41.96 40.85 41.59 9.4M
2025-01-17 38.83 41.35 38.80 40.99 13.1M
2025-01-16 39.30 39.87 38.72 39.08 5.5M
2025-01-15 39.48 39.60 38.91 39.11 6.1M
2025-01-14 38.20 39.77 37.93 39.55 8.2M
2025-01-13 37.70 38.60 37.62 38.26 5.3M
2025-01-10 38.49 39.45 38.11 38.11 8.5M
2025-01-09 38.18 39.01 37.92 38.60 7.8M
2025-01-08 39.01 39.29 37.31 38.31 10.2M
2025-01-07 38.74 39.36 38.55 39.28 5.2M
2025-01-06 38.80 39.15 38.43 38.74 5.3M
2025-01-03 40.21 40.28 38.73 38.89 7.5M
2025-01-02 42.03 42.04 39.50 39.85 10.8M