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
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2021-12-31 125.75 126.87 123.61 124.28 3.2M
2021-12-30 124.22 126.88 123.29 125.75 4.3M
2021-12-29 123.55 126.88 122.77 124.20 5.1M
2021-12-28 123.30 124.94 121.00 124.80 4.2M
2021-12-27 119.00 127.00 118.59 123.30 8.3M
2021-12-24 116.52 118.88 115.62 118.16 5.3M
2021-12-23 108.50 117.30 108.01 116.52 8.7M
2021-12-22 107.69 111.00 104.00 109.10 5.6M
2021-12-21 109.01 111.78 107.30 108.50 2.7M
2021-12-20 110.55 112.49 109.28 109.68 3.7M
2021-12-17 115.09 115.60 111.52 112.00 3.2M
2021-12-16 113.99 117.50 113.99 115.00 3.9M
2021-12-15 114.90 115.70 112.50 113.50 3.7M
2021-12-14 112.51 116.42 112.00 114.94 5.6M
2021-12-13 115.41 115.99 110.08 112.58 8.6M
2021-12-10 116.80 118.00 113.58 115.42 8.3M
2021-12-09 115.53 118.25 113.58 117.87 5.3M
2021-12-08 112.50 116.00 111.77 115.50 4.0M
2021-12-07 116.50 117.30 110.40 111.61 4.4M
2021-12-06 115.59 117.80 113.73 116.31 3.7M
2021-12-03 113.00 115.92 111.45 115.81 4.7M
2021-12-02 112.00 114.45 111.60 113.00 4.1M
2021-12-01 119.01 119.11 112.70 113.80 7.6M
2021-11-30 115.00 121.03 114.11 121.03 9.8M
2021-11-29 108.50 115.65 107.86 114.06 6.4M
2021-11-26 108.00 110.38 106.90 109.20 3.7M
2021-11-25 108.60 111.09 107.00 107.79 6.4M
2021-11-24 112.80 113.27 108.40 108.69 5.9M
2021-11-23 114.22 118.00 112.18 112.61 5.2M
2021-11-22 111.88 114.95 111.50 114.00 5.9M
2021-11-19 116.03 117.48 110.00 112.52 8.8M
2021-11-18 114.27 118.50 112.61 116.98 5.1M
2021-11-17 111.12 115.72 108.80 114.81 6.5M
2021-11-16 121.04 123.99 110.99 111.79 10.2M
2021-11-15 123.77 125.20 118.89 121.04 5.0M
2021-11-12 116.17 123.87 115.24 122.58 6.4M
2021-11-11 114.30 118.18 112.27 116.13 4.2M
2021-11-10 113.90 117.49 113.16 115.23 4.7M
2021-11-09 112.50 116.66 110.22 113.98 5.7M
2021-11-08 111.00 113.12 108.01 111.88 4.8M
2021-11-05 113.00 115.09 109.16 111.06 5.1M
2021-11-04 109.01 114.02 108.40 113.85 5.9M
2021-11-03 109.72 110.99 105.85 109.46 5.2M
2021-11-02 111.69 114.50 108.50 110.60 7.5M
2021-11-01 103.58 111.77 101.26 109.82 7.2M
2021-10-29 102.87 104.46 100.00 103.60 6.4M
2021-10-28 106.09 109.82 102.68 102.92 5.2M
2021-10-27 105.85 110.87 105.50 107.30 7.5M
2021-10-26 106.14 107.60 104.04 104.04 4.9M
2021-10-25 106.00 107.78 102.84 106.17 5.1M
2021-10-22 103.38 105.48 102.61 104.98 4.8M
2021-10-21 105.42 105.88 101.67 102.40 4.5M
2021-10-20 103.70 107.99 102.97 105.50 6.0M
2021-10-19 104.32 105.30 101.50 104.22 5.7M
2021-10-18 106.21 108.90 101.55 104.33 7.0M
2021-10-15 103.19 107.19 101.71 106.21 8.2M
2021-10-14 105.50 108.50 102.13 103.99 10.1M
2021-10-13 98.92 103.08 96.01 102.00 4.9M
2021-10-12 97.60 101.10 95.97 98.92 7.3M
2021-10-11 97.00 99.85 93.61 97.65 6.2M
2021-10-08 102.00 102.00 92.19 95.97 8.9M
2021-09-30 97.00 102.60 95.55 100.22 8.7M
2021-09-29 100.13 102.48 94.73 96.88 12.0M
2021-09-28 91.39 99.66 90.94 99.66 12.4M
2021-09-27 93.76 95.50 88.84 90.60 10.5M
2021-09-24 90.50 96.56 89.56 94.23 9.6M
2021-09-23 90.01 91.77 87.80 90.96 7.5M
2021-09-22 86.30 93.39 85.80 90.86 8.0M
2021-09-17 87.20 89.29 84.51 88.33 8.0M
2021-09-16 91.58 91.58 85.05 88.40 12.9M
2021-09-15 90.30 92.49 87.61 91.38 7.9M
2021-09-14 94.33 94.98 88.43 90.39 11.3M
2021-09-13 95.60 96.40 90.56 93.23 8.4M
2021-09-10 95.79 98.58 93.60 96.40 7.4M
2021-09-09 98.99 99.19 92.01 95.78 14.1M
2021-09-08 102.00 102.44 97.60 98.10 9.7M
2021-09-07 101.89 104.99 101.80 102.45 5.9M
2021-09-06 96.60 102.70 95.50 101.45 8.7M
2021-09-03 103.44 104.30 93.97 97.96 15.3M
2021-09-02 101.15 106.68 101.00 104.41 8.6M
2021-09-01 113.99 113.99 103.35 103.35 12.6M
2021-08-31 110.01 116.66 109.18 114.83 15.7M
2021-08-30 101.33 107.91 99.50 107.91 12.1M
2021-08-27 97.19 98.95 94.14 98.10 6.5M
2021-08-26 98.00 99.50 95.28 97.19 8.6M
2021-08-25 100.48 103.47 97.97 99.29 8.3M
2021-08-24 96.00 103.56 92.10 100.73 21.5M
2021-08-23 98.76 105.49 96.50 102.30 13.7M
2021-08-20 93.49 101.75 92.94 98.16 12.8M
2021-08-19 88.41 95.88 87.95 93.90 11.7M
2021-08-18 87.89 92.80 87.30 89.02 8.4M
2021-08-17 88.30 92.33 87.51 88.50 8.6M
2021-08-16 91.91 93.88 88.39 89.30 9.6M
2021-08-13 91.00 95.50 89.11 93.43 7.9M
2021-08-12 92.69 96.18 90.88 91.90 9.3M
2021-08-11 91.00 95.58 90.05 94.46 8.4M
2021-08-10 89.09 93.59 88.63 92.00 11.5M
2021-08-09 95.00 95.80 87.87 89.29 13.5M
2021-08-06 93.45 97.49 90.00 93.58 10.1M
2021-08-05 88.67 94.60 86.58 93.51 11.9M
2021-08-04 83.17 88.96 82.88 88.67 8.4M
2021-08-03 85.35 88.88 83.52 84.47 10.4M
2021-08-02 82.21 85.97 81.10 85.97 12.1M
2021-07-30 83.70 83.76 79.26 82.03 11.5M
2021-07-29 82.98 85.21 80.66 83.70 14.3M
2021-07-28 79.11 82.69 75.20 80.00 14.3M
2021-07-27 82.67 86.27 78.21 79.10 18.4M
2021-07-26 80.00 86.90 80.00 83.55 23.0M
2021-07-23 79.32 79.80 77.00 79.00 12.2M
2021-07-22 79.60 79.80 77.03 79.70 10.1M
2021-07-21 78.36 80.50 77.08 78.61 12.5M
2021-07-20 74.50 80.60 73.50 78.27 16.4M
2021-07-19 74.01 79.50 73.75 74.50 23.6M
2021-07-16 67.01 73.55 67.01 73.00 24.6M
2021-07-15 68.68 69.28 63.73 66.86 24.8M
2021-07-14 61.36 67.89 59.25 67.89 28.3M
2021-07-13 64.64 64.90 61.21 61.87 13.6M
2021-07-12 62.88 65.75 61.87 65.30 12.8M
2021-07-09 65.50 65.51 62.18 62.66 13.1M
2021-07-08 62.40 66.50 61.66 65.59 20.2M
2021-07-07 56.61 62.87 56.51 62.39 17.9M
2021-07-06 57.92 58.88 55.88 57.15 10.9M
2021-07-05 58.11 59.05 57.30 57.90 6.8M
2021-07-02 58.97 59.43 57.24 58.11 7.1M
2021-07-01 61.05 61.15 59.01 59.19 6.2M
2021-06-30 58.53 61.31 58.45 61.07 9.4M
2021-06-29 60.00 60.20 56.83 58.60 10.0M
2021-06-28 59.22 60.30 58.40 59.78 8.5M
2021-06-25 59.20 59.65 57.76 59.39 7.1M
2021-06-24 60.30 60.58 58.30 58.76 7.9M
2021-06-23 60.64 61.80 59.68 60.34 10.2M
2021-06-22 61.70 63.26 60.12 60.65 15.3M
2021-06-21 56.40 61.36 56.20 61.00 16.0M
2021-06-18 53.99 57.63 53.88 56.82 11.4M
2021-06-17 52.56 54.30 52.56 54.25 6.5M
2021-06-16 53.20 53.95 52.21 52.52 5.6M
2021-06-15 53.00 54.17 52.78 53.13 7.4M
2021-06-11 56.96 57.19 52.70 53.50 17.1M
2021-06-10 57.00 57.59 56.40 56.95 6.6M
2021-06-09 56.01 57.77 56.01 57.17 8.4M
2021-06-08 56.44 56.44 54.25 55.23 7.4M
2021-06-07 57.25 59.38 55.86 56.38 11.6M
2021-06-04 53.96 56.16 53.52 55.88 6.3M
2021-06-03 55.68 55.68 54.13 54.16 4.3M
2021-06-02 56.45 56.98 55.10 55.68 4.6M
2021-06-01 56.93 57.41 55.86 56.45 9.7M
2021-05-31 53.29 56.98 52.90 56.98 11.2M
2021-05-28 52.67 53.72 52.21 53.24 6.2M
2021-05-27 52.86 53.18 52.12 52.68 5.8M
2021-05-26 54.12 55.00 52.62 52.90 7.5M
2021-05-25 52.30 54.58 52.06 53.98 9.9M
2021-05-24 51.35 52.36 50.24 52.24 7.1M
2021-05-21 51.08 51.50 49.63 51.03 5.1M
2021-05-20 49.87 51.30 49.50 50.91 5.3M
2021-05-19 50.41 50.95 49.77 50.00 3.3M
2021-05-18 49.50 51.30 48.60 50.36 5.3M
2021-05-17 49.61 51.26 49.46 49.70 9.5M
2021-05-14 46.43 49.43 46.31 49.27 8.7M
2021-05-13 46.91 47.36 46.11 46.50 4.0M
2021-05-12 47.66 47.79 46.36 47.14 3.4M
2021-05-11 46.18 47.99 45.51 47.67 6.9M
2021-05-10 47.86 47.86 45.83 46.46 5.9M
2021-05-07 48.62 49.33 47.15 47.41 5.5M
2021-05-06 48.22 49.30 47.86 48.40 7.8M
2021-04-30 49.90 50.17 47.20 48.37 13.2M
2021-04-29 49.63 50.56 49.61 49.82 5.5M
2021-04-28 49.20 50.26 49.00 49.61 6.3M
2021-04-27 49.30 50.45 49.05 49.38 4.2M
2021-04-26 49.70 51.20 49.19 49.30 5.8M
2021-04-23 50.39 50.73 49.12 49.62 6.9M
2021-04-22 51.94 51.94 49.76 50.00 10.7M
2021-04-21 52.23 52.80 51.30 51.50 4.0M
2021-04-20 51.63 53.25 51.51 52.31 3.6M
2021-04-19 50.93 52.89 50.70 52.16 5.3M
2021-04-16 52.19 52.40 50.50 51.35 5.3M
2021-04-15 53.81 53.81 51.59 52.37 4.6M
2021-04-14 50.87 54.37 50.78 53.85 7.0M
2021-04-13 50.01 52.13 48.88 51.01 9.5M
2021-04-12 55.42 55.73 50.78 50.78 14.1M
2021-04-09 56.10 58.76 55.90 56.42 15.1M
2021-04-08 53.51 54.66 53.30 54.30 3.5M
2021-04-07 54.81 55.04 53.03 54.08 3.4M
2021-04-06 55.73 56.21 54.45 55.04 4.5M
2021-04-02 54.30 55.88 54.01 55.11 4.3M
2021-04-01 54.65 55.98 54.20 54.31 3.2M
2021-03-31 56.10 56.19 54.16 54.60 4.6M
2021-03-30 55.20 56.45 54.41 56.35 6.9M
2021-03-29 54.14 55.71 53.62 55.40 10.4M
2021-03-26 52.07 53.50 51.51 53.50 6.3M
2021-03-25 51.65 52.21 51.35 52.09 3.5M
2021-03-24 51.20 52.58 51.00 51.80 6.1M
2021-03-23 51.21 53.29 51.20 52.30 9.5M
2021-03-22 48.76 50.85 48.75 50.65 6.1M
2021-03-19 48.11 50.00 47.59 49.25 7.3M
2021-03-18 49.15 50.33 48.59 49.20 4.1M
2021-03-17 47.85 49.64 47.37 49.00 5.7M
2021-03-16 47.98 48.55 46.40 47.66 4.7M
2021-03-15 49.15 49.35 47.90 48.18 4.7M
2021-03-12 49.15 49.89 48.62 49.70 5.2M
2021-03-11 47.70 49.46 47.35 48.82 7.1M
2021-03-10 49.32 50.00 47.58 47.70 7.9M
2021-03-09 51.00 51.27 47.24 48.77 10.0M
2021-03-08 54.72 56.41 50.06 50.26 11.7M
2021-03-05 55.03 55.70 53.21 54.35 7.8M
2021-03-04 56.70 57.15 54.60 56.10 6.9M
2021-03-03 56.50 57.85 55.86 57.50 6.8M
2021-03-02 58.00 59.49 56.30 57.48 7.1M
2021-03-01 56.78 58.14 56.21 58.01 6.4M
2021-02-26 58.90 58.90 56.00 56.25 10.4M
2021-02-25 57.58 61.95 57.10 60.47 12.4M
2021-02-24 59.88 62.38 57.00 57.40 9.7M
2021-02-23 57.70 60.54 57.28 59.53 7.9M
2021-02-22 61.30 61.33 58.23 58.30 10.6M
2021-02-19 61.69 61.79 59.40 61.35 8.5M
2021-02-18 64.90 64.90 61.30 61.35 8.6M
2021-02-10 64.00 64.39 62.57 63.21 12.9M
2021-02-09 57.19 62.90 56.01 62.90 11.4M
2021-02-08 56.03 58.33 55.60 57.18 7.2M
2021-02-05 60.24 60.98 56.09 56.28 9.5M
2021-02-04 60.00 61.49 58.00 60.10 10.6M
2021-02-03 63.90 65.50 59.87 59.87 11.2M
2021-02-02 61.00 64.99 60.28 64.18 12.5M
2021-02-01 62.84 64.50 59.12 61.49 17.5M
2021-01-29 68.00 68.68 61.59 62.60 33.0M
2021-01-28 65.78 65.78 65.78 65.78 7.7M
2021-01-27 57.10 60.50 56.90 59.80 12.1M
2021-01-26 61.97 62.58 56.40 57.10 13.1M
2021-01-25 60.00 63.66 59.00 62.35 13.2M
2021-01-22 61.10 61.50 58.27 60.54 10.2M
2021-01-21 61.00 62.09 59.78 61.03 9.8M
2021-01-20 57.11 61.23 56.30 60.87 10.8M
2021-01-19 59.28 61.43 57.06 57.40 16.2M
2021-01-18 54.17 59.07 53.12 59.07 15.7M
2021-01-15 54.38 54.43 51.52 53.70 10.8M
2021-01-14 55.69 56.50 53.99 54.39 11.8M
2021-01-13 59.28 59.33 53.55 55.97 20.1M
2021-01-12 57.50 60.74 57.00 59.50 10.1M
2021-01-11 61.00 61.00 56.94 58.12 11.3M
2021-01-08 60.08 60.88 57.01 59.22 10.6M
2021-01-07 59.17 60.50 56.00 59.70 14.4M
2021-01-06 58.18 60.88 57.70 59.99 11.2M
2021-01-05 61.73 62.60 56.50 58.80 21.7M
2021-01-04 59.50 63.74 59.08 62.37 18.1M