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
2022-12-30 115.30 115.88 113.50 114.23 2.7M
2022-12-29 113.00 116.87 112.52 115.50 3.5M
2022-12-28 114.41 115.18 112.30 113.55 2.2M
2022-12-27 115.69 115.69 112.90 114.42 2.8M
2022-12-26 107.91 114.90 107.80 114.60 4.4M
2022-12-23 108.29 109.62 107.01 107.88 2.6M
2022-12-22 109.69 111.75 107.78 109.30 3.8M
2022-12-21 112.19 113.60 109.36 109.79 2.5M
2022-12-20 112.30 114.92 110.85 112.58 3.9M
2022-12-19 110.90 113.50 109.86 112.30 3.0M
2022-12-16 112.20 113.00 109.50 110.95 2.8M
2022-12-15 112.01 114.60 110.96 113.38 2.4M
2022-12-14 113.91 114.96 110.49 112.55 4.2M
2022-12-13 114.33 115.88 113.20 113.91 4.2M
2022-12-12 109.46 114.75 107.80 114.35 8.9M
2022-12-09 109.70 110.43 107.55 110.00 9.6M
2022-12-08 112.01 112.43 109.06 109.60 5.2M
2022-12-07 112.06 112.49 110.66 111.98 2.7M
2022-12-06 110.80 112.36 109.68 111.44 5.2M
2022-12-05 114.09 114.37 110.50 111.25 7.7M
2022-12-02 114.90 115.00 113.81 114.09 3.2M
2022-12-01 114.20 116.19 112.40 115.44 7.3M
2022-11-30 113.77 114.16 112.26 114.16 4.6M
2022-11-29 116.99 117.00 112.40 114.50 6.6M
2022-11-28 114.90 117.77 113.88 116.15 2.3M
2022-11-25 118.52 119.64 116.00 116.02 2.9M
2022-11-24 120.11 122.14 118.20 119.65 1.9M
2022-11-23 120.00 121.21 117.47 120.90 3.6M
2022-11-22 121.66 122.66 119.50 120.51 2.7M
2022-11-21 117.00 123.50 116.60 121.50 4.4M
2022-11-18 120.66 120.88 118.69 118.78 3.1M
2022-11-17 120.00 121.60 116.80 121.20 3.9M
2022-11-16 122.55 122.55 119.48 120.21 3.9M
2022-11-15 118.50 123.45 117.61 122.55 6.1M
2022-11-14 119.33 120.30 116.85 119.24 7.2M
2022-11-11 122.00 122.53 118.00 120.68 5.5M
2022-11-10 122.14 122.29 118.88 119.86 5.0M
2022-11-09 124.97 126.96 123.08 123.50 4.2M
2022-11-08 124.64 127.38 123.88 124.46 5.7M
2022-11-07 130.25 131.98 122.61 125.00 12.1M
2022-11-04 129.86 130.60 128.36 130.40 5.1M
2022-11-03 127.01 133.00 126.43 129.86 6.0M
2022-11-02 129.99 132.41 126.43 127.50 6.7M
2022-11-01 134.85 136.34 129.69 131.28 6.4M
2022-10-31 134.10 137.50 130.50 134.85 5.8M
2022-10-28 133.99 138.50 133.02 135.00 5.7M
2022-10-27 136.00 138.00 131.50 133.28 4.8M
2022-10-26 132.80 138.80 129.63 135.62 8.1M
2022-10-25 129.24 134.00 129.24 131.56 7.6M
2022-10-24 123.50 133.92 123.50 131.16 10.2M
2022-10-21 122.50 123.88 121.26 122.20 2.6M
2022-10-20 120.28 124.20 119.08 123.63 4.7M
2022-10-19 120.68 123.50 119.43 120.88 3.7M
2022-10-18 120.47 121.60 118.60 120.70 2.4M
2022-10-17 116.38 121.00 115.58 120.60 4.7M
2022-10-14 119.10 119.94 115.25 117.32 4.9M
2022-10-13 113.90 120.38 113.50 119.22 4.9M
2022-10-12 110.99 115.13 108.60 114.92 6.4M
2022-10-11 110.32 112.01 107.00 110.22 7.4M
2022-10-10 115.40 116.10 111.78 112.04 4.4M
2022-09-30 118.30 119.28 115.85 115.98 3.9M
2022-09-29 121.00 121.30 118.19 118.94 2.6M
2022-09-28 123.33 124.58 118.80 119.39 4.5M
2022-09-27 123.69 124.48 121.99 123.35 4.3M
2022-09-26 127.22 127.50 122.78 123.70 8.3M
2022-09-23 129.21 133.58 127.90 128.80 3.5M
2022-09-22 124.65 132.35 124.65 130.09 6.7M
2022-09-21 126.83 127.50 124.09 125.40 3.6M
2022-09-20 129.56 129.78 126.21 126.53 3.9M
2022-09-19 129.11 132.52 127.54 128.53 5.3M
2022-09-16 127.34 131.91 126.03 129.20 6.9M
2022-09-15 128.37 130.66 125.17 127.33 5.8M
2022-09-14 121.68 130.08 121.33 128.38 7.5M
2022-09-13 122.28 124.13 121.65 123.21 3.2M
2022-09-09 124.40 125.53 121.05 122.28 4.4M
2022-09-08 121.50 124.56 121.05 123.66 4.7M
2022-09-07 117.90 122.88 117.10 122.04 5.6M
2022-09-06 113.54 118.54 113.08 117.93 6.1M
2022-09-05 114.95 115.10 112.23 113.56 2.6M
2022-09-02 114.72 116.08 112.58 114.00 3.7M
2022-09-01 111.71 116.16 111.66 114.72 5.6M
2022-08-31 115.24 117.98 111.00 112.19 5.7M
2022-08-30 116.28 120.78 115.40 116.24 6.4M
2022-08-29 116.00 116.88 114.56 115.50 5.5M
2022-08-26 120.08 121.09 116.46 117.23 6.5M
2022-08-25 119.40 123.41 118.46 119.81 4.3M
2022-08-24 120.50 121.16 118.42 119.16 6.2M
2022-08-23 122.10 122.38 119.00 120.16 4.7M
2022-08-22 120.00 124.30 119.80 122.30 5.1M
2022-08-19 124.00 126.97 121.07 121.35 4.3M
2022-08-18 123.30 125.12 122.56 124.33 3.5M
2022-08-17 125.95 126.30 120.35 123.98 5.9M
2022-08-16 125.49 128.13 124.50 125.93 3.6M
2022-08-15 124.01 126.18 123.00 125.79 4.4M
2022-08-12 127.12 128.28 124.00 124.92 5.9M
2022-08-11 129.50 130.44 126.40 127.13 5.6M
2022-08-10 130.00 132.00 128.67 129.90 5.9M
2022-08-09 128.30 131.46 126.00 131.05 8.0M
2022-08-08 129.00 131.56 127.01 129.39 7.7M
2022-08-05 123.26 129.00 122.40 128.55 9.4M
2022-08-04 121.60 125.00 120.30 124.60 11.0M
2022-08-03 117.70 124.79 117.00 120.90 10.3M
2022-08-02 120.21 121.25 117.48 117.60 6.8M
2022-08-01 118.00 122.21 117.45 120.20 6.8M
2022-07-29 121.57 121.81 117.59 118.28 7.9M
2022-07-28 122.00 122.95 119.60 122.27 5.4M
2022-07-27 120.72 123.30 119.50 120.55 5.1M
2022-07-26 122.00 123.29 119.98 120.96 5.2M
2022-07-25 125.00 127.50 121.65 122.33 7.1M
2022-07-22 123.50 125.01 122.60 124.39 4.2M
2022-07-21 126.39 126.39 121.73 123.32 6.6M
2022-07-20 122.99 127.99 121.51 126.39 8.0M
2022-07-19 122.20 124.99 119.88 122.51 8.3M
2022-07-18 126.06 126.70 119.09 122.20 10.0M
2022-07-15 126.73 129.97 125.66 125.75 5.5M
2022-07-14 125.36 130.50 125.36 128.00 6.1M
2022-07-13 129.98 130.56 124.43 125.66 6.9M
2022-07-12 131.00 133.98 129.30 129.50 5.2M
2022-07-11 135.00 135.00 129.09 131.00 5.5M
2022-07-08 139.99 140.20 132.33 134.20 6.4M
2022-07-07 137.50 140.77 136.38 139.88 5.5M
2022-07-06 138.00 139.88 134.34 136.28 4.4M
2022-07-05 138.91 139.45 136.20 138.95 3.7M
2022-07-04 135.30 140.76 132.60 139.80 7.3M
2022-07-01 136.00 141.30 133.89 135.10 5.3M
2022-06-30 134.86 138.40 134.34 135.97 4.4M
2022-06-29 138.00 139.90 134.18 134.85 4.8M
2022-06-28 137.60 139.65 136.24 138.71 5.3M
2022-06-27 140.31 140.86 135.38 137.75 6.8M
2022-06-24 138.94 142.83 136.78 138.73 9.3M
2022-06-23 124.43 136.85 124.42 136.85 11.3M
2022-06-22 124.00 127.77 123.50 124.41 5.5M
2022-06-21 125.50 126.99 122.31 124.33 8.2M
2022-06-20 135.00 136.27 126.00 126.99 15.6M
2022-06-17 126.98 133.82 125.29 133.59 8.2M
2022-06-16 124.82 127.85 123.02 127.00 5.4M
2022-06-15 124.15 127.98 122.21 123.60 8.1M
2022-06-14 121.49 124.11 120.68 123.22 5.7M
2022-06-13 126.99 127.14 118.83 124.00 10.5M
2022-06-10 122.50 129.45 121.80 127.00 9.7M
2022-06-09 127.01 127.01 120.80 122.79 5.1M
2022-06-08 123.90 130.68 123.26 126.57 7.6M
2022-06-07 122.86 125.04 118.58 123.80 6.1M
2022-06-06 123.92 124.29 120.50 122.70 7.0M
2022-06-02 119.50 124.98 119.50 123.63 4.1M
2022-06-01 119.30 122.44 119.00 120.89 4.6M
2022-05-31 118.76 119.79 116.20 119.30 3.6M
2022-05-30 117.61 119.24 115.48 118.90 3.4M
2022-05-27 117.80 119.83 116.91 117.85 3.7M
2022-05-26 115.15 119.79 113.60 117.42 5.5M
2022-05-25 116.11 117.22 113.53 115.60 4.2M
2022-05-24 119.12 120.51 116.10 116.10 4.1M
2022-05-23 119.98 120.00 117.00 119.11 4.4M
2022-05-20 122.82 125.00 117.85 119.93 5.2M
2022-05-19 119.26 122.46 118.51 122.20 4.6M
2022-05-18 118.29 122.04 117.33 120.78 6.5M
2022-05-17 115.50 120.30 113.50 118.70 5.2M
2022-05-16 114.11 117.98 113.63 115.12 4.4M
2022-05-13 116.93 116.93 113.36 113.93 3.5M
2022-05-12 115.29 117.00 113.88 115.68 4.1M
2022-05-11 114.88 117.80 114.00 115.31 5.4M
2022-05-10 112.04 117.65 112.01 113.81 7.7M
2022-05-09 112.00 115.73 108.60 114.75 6.8M
2022-05-06 110.10 116.20 109.06 112.00 6.9M
2022-05-05 107.31 115.62 107.00 111.31 10.1M
2022-04-29 98.25 105.71 98.20 105.71 10.1M
2022-04-28 94.00 97.20 92.33 96.10 3.9M
2022-04-27 86.50 95.98 85.50 95.41 6.3M
2022-04-26 90.09 93.00 87.01 88.50 5.7M
2022-04-25 93.93 94.39 90.15 90.20 4.0M
2022-04-22 96.10 96.99 93.31 94.90 3.5M
2022-04-21 99.70 101.17 96.00 96.20 3.3M
2022-04-20 105.11 105.49 100.25 100.38 3.2M
2022-04-19 106.06 107.80 103.82 104.12 2.7M
2022-04-18 100.61 106.47 100.01 105.56 4.7M
2022-04-15 103.00 103.85 97.08 102.51 6.4M
2022-04-14 107.10 107.50 100.60 103.41 4.5M
2022-04-13 110.00 110.82 106.00 106.40 4.4M
2022-04-12 108.67 114.23 107.51 112.10 7.8M
2022-04-11 112.84 113.80 106.17 106.51 4.3M
2022-04-08 108.70 113.00 108.70 112.47 3.4M
2022-04-07 110.00 112.50 107.51 110.00 3.2M
2022-04-06 112.60 112.99 107.45 109.93 4.4M
2022-04-01 112.87 116.18 112.20 113.48 3.2M
2022-03-31 115.17 116.00 110.39 113.40 3.4M
2022-03-30 116.00 117.20 114.39 115.18 3.8M
2022-03-29 110.04 117.83 110.04 115.00 4.9M
2022-03-28 111.89 112.75 108.68 109.74 3.2M
2022-03-25 114.51 116.35 112.29 112.40 3.4M
2022-03-24 114.55 115.50 113.28 114.51 2.8M
2022-03-23 110.95 115.20 109.21 115.00 4.7M
2022-03-22 110.07 111.00 108.11 111.00 4.3M
2022-03-21 107.02 110.11 103.88 109.13 6.6M
2022-03-18 107.70 109.20 97.52 109.20 13.7M
2022-03-17 105.10 110.88 105.10 108.35 5.4M
2022-03-16 104.55 105.22 98.90 104.94 7.2M
2022-03-15 105.69 107.90 102.00 102.54 5.1M
2022-03-14 105.42 108.85 104.50 107.00 4.8M
2022-03-11 107.88 108.55 103.41 107.12 4.8M
2022-03-10 107.60 112.00 105.85 109.53 6.2M
2022-03-09 107.00 108.16 99.54 105.01 7.7M
2022-03-08 112.75 114.36 106.06 106.86 5.1M
2022-03-07 114.10 115.11 111.70 112.85 3.8M
2022-03-04 114.11 118.16 113.50 114.50 4.0M
2022-03-03 118.20 118.80 113.78 114.85 4.4M
2022-03-02 119.00 119.00 116.21 118.20 2.7M
2022-03-01 117.17 118.90 115.36 118.27 4.3M
2022-02-28 115.98 118.39 114.62 117.17 6.5M
2022-02-25 115.00 116.53 113.66 114.89 3.9M
2022-02-24 115.21 116.70 113.32 114.52 5.9M
2022-02-23 107.20 116.35 106.92 115.20 8.7M
2022-02-22 107.83 108.68 104.55 107.17 3.7M
2022-02-21 109.91 111.50 107.07 107.77 2.8M
2022-02-18 109.22 110.50 108.03 109.90 2.3M
2022-02-17 110.80 111.10 106.87 109.12 5.0M
2022-02-16 110.00 112.38 109.66 110.19 2.6M
2022-02-15 108.08 111.00 106.70 110.84 3.9M
2022-02-14 106.08 110.80 106.08 108.07 4.2M
2022-02-11 107.01 109.09 105.44 107.64 3.6M
2022-02-10 110.12 111.36 107.20 107.82 3.7M
2022-02-09 106.50 110.46 103.20 109.59 6.3M
2022-02-08 109.74 109.74 103.67 106.53 6.4M
2022-02-07 114.50 116.98 108.50 109.67 5.6M
2022-01-28 116.02 116.02 109.52 112.06 5.0M
2022-01-27 115.40 119.60 114.28 114.44 4.4M
2022-01-26 117.79 119.47 114.27 115.23 6.0M
2022-01-25 119.84 125.00 117.86 118.52 6.7M
2022-01-24 122.00 125.07 114.97 119.12 7.3M
2022-01-21 123.00 123.00 117.69 120.20 6.8M
2022-01-20 124.58 129.68 123.59 125.00 9.1M
2022-01-19 119.73 130.46 119.73 123.23 9.3M
2022-01-18 117.60 122.56 115.53 121.93 8.4M
2022-01-17 115.78 118.80 114.03 117.63 4.3M
2022-01-14 112.31 117.58 111.80 115.41 5.2M
2022-01-13 112.57 114.50 108.67 112.30 4.0M
2022-01-12 111.11 113.49 110.80 112.85 3.5M
2022-01-11 115.18 116.68 110.32 112.07 5.5M
2022-01-10 115.65 116.68 111.02 114.72 4.8M
2022-01-07 113.75 120.80 112.99 116.97 6.3M
2022-01-06 113.81 114.67 111.00 112.70 5.4M
2022-01-05 117.57 119.31 112.68 114.54 6.7M
2022-01-04 123.98 124.62 116.00 117.65 5.8M