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
2023-12-29 59.69 59.85 58.50 58.84 6.5M
2023-12-28 56.80 60.36 56.74 59.44 9.2M
2023-12-27 57.05 57.30 56.40 57.01 3.5M
2023-12-26 58.80 58.95 56.75 56.93 5.5M
2023-12-25 57.61 59.30 57.61 59.00 8.7M
2023-12-22 56.71 58.08 56.22 57.20 6.6M
2023-12-21 55.30 57.09 55.03 56.52 6.2M
2023-12-20 57.84 57.84 55.46 55.55 6.8M
2023-12-19 57.99 58.97 57.35 57.86 4.4M
2023-12-18 58.75 58.93 57.34 57.63 7.7M
2023-12-15 59.60 60.45 59.01 59.35 3.1M
2023-12-14 60.49 60.77 59.61 59.77 3.3M
2023-12-13 61.10 61.96 60.25 60.26 4.6M
2023-12-12 59.61 62.39 59.41 61.25 9.7M
2023-12-11 58.77 59.90 57.58 59.90 12.3M
2023-12-08 60.01 60.45 58.58 59.20 8.4M
2023-12-07 61.74 61.88 59.60 60.33 7.9M
2023-12-06 62.57 63.43 62.12 62.12 4.2M
2023-12-05 64.29 64.38 62.72 62.75 4.5M
2023-12-04 64.98 66.14 64.65 64.66 4.1M
2023-12-01 64.62 64.78 63.53 64.43 4.0M
2023-11-30 66.08 66.08 64.29 64.62 3.7M
2023-11-29 65.50 67.43 64.91 66.07 5.0M
2023-11-28 65.00 65.89 64.74 65.70 3.1M
2023-11-27 65.74 66.32 64.71 65.12 3.9M
2023-11-24 67.88 67.88 66.01 66.01 5.6M
2023-11-23 68.45 69.05 67.57 68.05 4.0M
2023-11-22 69.21 69.59 68.45 68.63 4.1M
2023-11-21 70.36 70.50 69.53 69.54 4.2M
2023-11-20 69.83 70.90 68.91 70.42 5.8M
2023-11-17 69.39 69.83 68.80 69.83 3.7M
2023-11-16 70.50 70.60 69.22 69.41 5.5M
2023-11-15 70.45 71.00 69.50 70.89 7.9M
2023-11-14 67.77 70.48 67.60 70.46 11.9M
2023-11-13 66.70 68.28 66.13 67.95 7.7M
2023-11-10 66.71 67.03 66.41 66.68 2.8M
2023-11-09 66.64 67.26 65.96 67.06 6.4M
2023-11-08 66.99 67.27 65.63 66.64 6.3M
2023-11-07 67.01 67.10 66.23 66.97 4.1M
2023-11-06 66.50 67.53 66.11 67.12 6.4M
2023-11-03 64.20 66.35 64.12 66.05 5.6M
2023-11-02 66.20 66.28 64.12 64.24 7.1M
2023-11-01 66.90 67.78 66.05 66.28 4.4M
2023-10-31 66.75 67.70 66.38 66.91 6.3M
2023-10-30 65.40 67.30 65.05 66.77 8.0M
2023-10-27 63.88 65.80 62.92 65.50 6.8M
2023-10-26 63.96 64.16 62.42 64.15 4.8M
2023-10-25 64.03 64.80 63.65 64.26 7.1M
2023-10-24 63.72 65.06 62.80 63.76 7.3M
2023-10-23 63.77 64.47 63.30 63.74 5.4M
2023-10-20 63.99 64.65 63.50 63.65 5.2M
2023-10-19 64.50 65.20 64.05 64.29 5.9M
2023-10-18 66.59 66.78 64.52 64.78 6.9M
2023-10-17 67.00 67.17 65.13 66.80 7.2M
2023-10-16 68.00 69.18 66.69 67.00 9.0M
2023-10-13 70.33 70.49 68.11 68.68 8.6M
2023-10-12 72.80 72.86 69.65 70.33 11.0M
2023-10-11 75.50 76.12 72.15 72.51 15.9M
2023-10-10 80.60 80.80 75.15 75.90 10.9M
2023-10-09 80.97 81.20 78.02 79.06 4.3M
2023-09-28 80.05 81.92 79.92 80.97 4.2M
2023-09-27 78.36 80.28 78.36 79.85 3.4M
2023-09-26 79.65 79.97 77.50 78.84 4.7M
2023-09-25 82.11 82.15 79.49 79.70 6.6M
2023-09-22 82.38 82.80 81.71 82.11 5.4M
2023-09-21 84.25 84.49 82.31 82.50 3.7M
2023-09-20 82.50 84.52 82.43 83.87 7.2M
2023-09-19 85.17 85.21 82.50 82.50 7.3M
2023-09-18 89.10 89.28 85.12 85.63 7.8M
2023-09-15 89.57 90.10 88.83 89.35 1.9M
2023-09-14 89.18 90.17 88.90 89.58 2.3M
2023-09-13 90.55 90.55 88.10 89.16 2.7M
2023-09-12 92.00 92.18 90.26 90.56 3.3M
2023-09-11 92.85 94.00 89.82 92.30 6.2M
2023-09-08 88.21 93.30 88.00 92.88 7.6M
2023-09-07 87.85 89.35 87.15 88.47 3.6M
2023-09-06 87.70 88.70 86.66 88.08 4.0M
2023-09-05 89.96 90.24 87.60 88.05 3.8M
2023-09-04 90.88 91.30 89.41 89.97 2.8M
2023-09-01 91.67 92.36 90.40 90.93 2.0M
2023-08-31 91.88 93.15 91.21 91.68 2.5M
2023-08-30 90.60 93.29 89.71 92.10 3.7M
2023-08-29 87.90 92.10 87.00 90.34 5.1M
2023-08-28 90.98 91.98 87.30 87.86 4.1M
2023-08-25 89.11 90.36 86.39 87.33 4.3M
2023-08-24 88.50 89.18 87.06 87.99 3.4M
2023-08-23 89.94 89.94 87.48 88.50 3.2M
2023-08-22 88.20 90.89 88.19 89.92 3.1M
2023-08-21 89.50 89.87 88.20 88.20 2.0M
2023-08-18 88.45 90.88 88.06 89.46 4.7M
2023-08-17 83.55 89.55 83.50 88.06 7.7M
2023-08-16 86.62 86.64 83.79 83.79 3.8M
2023-08-15 87.52 87.67 85.63 86.43 1.8M
2023-08-14 87.39 87.66 85.75 87.52 2.3M
2023-08-11 87.41 89.02 86.50 88.00 3.7M
2023-08-10 87.16 88.25 86.93 86.99 1.6M
2023-08-09 88.28 88.68 87.07 87.30 2.1M
2023-08-08 88.51 89.21 87.90 88.30 2.4M
2023-08-07 88.70 89.38 88.38 88.93 1.8M
2023-08-04 89.97 90.68 88.30 89.03 3.0M
2023-08-03 90.00 90.50 89.11 89.92 1.6M
2023-08-02 90.50 91.29 89.71 90.14 2.0M
2023-08-01 89.00 92.18 88.61 90.84 3.8M
2023-07-31 87.25 89.48 87.21 89.35 4.6M
2023-07-28 89.90 89.90 87.10 87.58 6.3M
2023-07-27 92.41 92.41 86.04 90.90 10.2M
2023-07-26 93.01 93.26 92.33 92.41 1.6M
2023-07-25 93.51 94.15 92.60 93.01 2.9M
2023-07-24 92.23 94.10 92.04 93.28 1.7M
2023-07-21 93.00 94.32 91.90 92.75 2.1M
2023-07-20 93.07 93.74 92.63 93.02 1.7M
2023-07-19 93.25 93.50 91.87 93.05 2.5M
2023-07-18 92.69 94.90 91.40 93.60 2.9M
2023-07-17 92.71 93.70 92.09 92.85 1.7M
2023-07-14 92.91 93.63 92.41 92.70 1.7M
2023-07-13 92.44 93.89 92.40 92.82 2.1M
2023-07-12 93.17 93.49 91.86 92.37 1.8M
2023-07-11 92.10 94.22 91.97 93.16 2.8M
2023-07-10 93.00 93.30 91.56 91.97 2.4M
2023-07-07 94.30 94.50 92.37 92.58 3.1M
2023-07-06 96.85 97.00 93.70 94.24 4.7M
2023-07-05 96.70 97.75 95.66 96.85 3.0M
2023-07-04 97.07 98.30 95.85 97.55 4.7M
2023-07-03 96.01 98.70 96.01 97.48 5.8M
2023-06-30 90.16 98.30 90.16 95.85 11.7M
2023-06-29 91.83 93.13 90.89 91.16 3.5M
2023-06-28 90.76 92.50 90.42 91.82 5.4M
2023-06-27 90.04 91.86 89.70 90.90 5.5M
2023-06-26 90.00 91.30 88.69 90.22 4.1M
2023-06-21 92.38 93.50 90.62 90.74 4.5M
2023-06-20 85.42 93.69 84.88 92.65 12.3M
2023-06-19 86.82 87.80 84.80 85.50 4.6M
2023-06-16 84.09 87.68 84.08 87.03 5.6M
2023-06-15 81.99 85.26 81.96 84.30 5.2M
2023-06-14 81.94 82.33 81.05 81.75 2.8M
2023-06-13 81.60 82.38 80.80 82.01 2.4M
2023-06-12 83.77 83.89 81.51 81.64 4.1M
2023-06-09 82.00 83.50 81.56 83.47 4.1M
2023-06-08 83.00 83.98 82.02 82.78 4.5M
2023-06-07 84.48 84.60 82.38 83.25 3.9M
2023-06-06 86.10 86.40 84.00 84.60 4.1M
2023-06-05 89.49 89.49 85.75 86.40 5.2M
2023-06-02 90.28 90.96 89.39 89.65 3.1M
2023-06-01 91.81 92.80 89.59 90.14 4.6M
2023-05-31 91.50 93.50 91.18 92.20 2.9M
2023-05-30 93.62 94.86 89.62 91.48 6.3M
2023-05-29 92.33 94.60 91.43 94.11 5.2M
2023-05-26 92.02 92.36 90.33 92.30 2.4M
2023-05-25 93.00 93.56 91.19 92.01 3.2M
2023-05-24 92.91 93.92 91.30 92.90 3.5M
2023-05-23 93.57 95.85 93.03 93.10 4.4M
2023-05-22 94.42 95.18 93.02 94.06 3.8M
2023-05-19 89.30 95.70 88.88 95.11 8.4M
2023-05-18 87.86 90.31 86.69 89.22 5.5M
2023-05-17 88.41 89.50 87.00 88.03 4.3M
2023-05-16 89.53 90.07 88.23 88.42 3.3M
2023-05-15 88.00 89.88 87.23 89.66 3.4M
2023-05-12 89.80 89.80 87.50 88.23 4.0M
2023-05-11 89.76 90.15 88.00 89.82 3.1M
2023-05-10 89.48 91.29 88.18 89.75 3.2M
2023-05-09 91.19 94.98 89.94 90.43 7.1M
2023-05-08 89.00 91.70 87.86 91.07 5.2M
2023-05-05 89.50 89.50 87.19 88.66 4.0M
2023-05-04 89.43 90.63 88.41 90.05 4.6M
2023-04-28 91.50 91.70 88.23 89.87 7.6M
2023-04-27 87.14 88.20 84.44 87.00 4.3M
2023-04-26 83.49 87.67 82.85 86.57 6.4M
2023-04-25 85.58 86.21 81.33 82.98 4.6M
2023-04-24 88.00 88.00 84.59 85.57 5.1M
2023-04-21 86.74 89.79 86.50 88.08 5.6M
2023-04-20 89.51 89.79 85.82 87.29 6.7M
2023-04-19 91.50 91.73 89.09 89.50 4.0M
2023-04-18 90.96 92.55 90.75 91.66 2.5M
2023-04-17 90.90 92.17 90.55 91.38 2.3M
2023-04-14 92.30 92.75 90.66 91.55 3.4M
2023-04-13 92.53 92.85 91.27 92.18 2.9M
2023-04-12 93.89 94.45 92.61 92.87 2.5M
2023-04-11 94.68 94.68 92.43 93.99 3.9M
2023-04-10 97.50 97.86 94.40 94.68 4.3M
2023-04-07 91.83 97.57 91.83 96.09 9.0M
2023-04-06 88.51 92.20 88.41 91.81 6.7M
2023-04-04 92.29 92.44 88.61 88.92 7.1M
2023-04-03 90.30 93.05 89.89 92.26 5.5M
2023-03-31 90.46 91.08 89.47 90.06 3.1M
2023-03-30 90.55 90.70 89.21 90.50 3.6M
2023-03-29 90.00 90.48 89.28 89.91 3.3M
2023-03-28 93.48 93.73 90.10 90.25 5.0M
2023-03-27 93.02 93.74 92.19 93.28 3.0M
2023-03-24 94.22 94.28 92.81 93.02 4.2M
2023-03-23 92.58 94.58 92.10 94.55 4.5M
2023-03-22 94.57 94.89 92.73 93.12 5.2M
2023-03-21 95.78 98.78 93.90 94.54 6.6M
2023-03-20 94.70 96.10 92.11 93.70 6.7M
2023-03-17 96.66 97.39 94.78 94.78 4.1M
2023-03-16 97.00 98.40 96.00 96.61 4.1M
2023-03-15 102.90 103.42 97.01 97.80 8.1M
2023-03-14 103.54 103.98 100.07 103.24 4.2M
2023-03-13 102.70 104.06 102.62 103.54 2.4M
2023-03-10 104.40 104.70 102.73 103.30 3.5M
2023-03-09 106.00 107.90 105.10 105.47 3.6M
2023-03-08 102.50 107.00 102.00 106.90 7.3M
2023-03-07 106.00 106.00 103.13 103.40 3.6M
2023-03-06 103.35 108.44 103.35 106.18 7.7M
2023-03-03 102.21 103.83 101.65 103.29 3.5M
2023-03-02 103.25 103.55 101.84 101.84 3.0M
2023-03-01 103.40 104.77 102.70 103.25 4.4M
2023-02-28 104.52 104.52 102.30 104.00 3.7M
2023-02-27 105.64 107.26 104.00 104.56 4.3M
2023-02-24 104.68 108.60 104.67 105.56 7.8M
2023-02-23 104.00 104.98 103.12 103.80 2.3M
2023-02-22 104.68 106.45 103.69 104.37 3.5M
2023-02-21 102.82 106.22 102.29 105.02 5.5M
2023-02-20 103.16 103.16 101.33 102.89 5.9M
2023-02-17 103.41 104.02 102.10 103.27 5.8M
2023-02-16 106.00 106.49 103.28 104.02 6.5M
2023-02-15 107.31 107.60 105.12 106.58 6.0M
2023-02-14 108.00 108.38 106.78 107.63 6.6M
2023-02-13 109.52 110.28 107.86 108.02 5.7M
2023-02-10 110.80 111.92 109.52 109.94 3.0M
2023-02-09 109.11 111.79 108.82 111.08 4.3M
2023-02-08 110.68 110.76 109.38 109.70 2.2M
2023-02-07 111.72 112.15 110.60 110.76 3.2M
2023-02-06 112.90 114.30 110.45 111.71 4.3M
2023-02-03 110.37 113.76 109.77 113.59 5.6M
2023-02-02 114.40 114.70 110.70 110.80 7.1M
2023-02-01 113.01 114.48 112.78 114.20 3.5M
2023-01-31 114.20 114.80 113.23 113.43 3.9M
2023-01-30 114.57 116.47 111.76 115.00 7.4M
2023-01-20 114.78 116.06 112.92 113.34 3.8M
2023-01-19 112.24 115.36 112.07 114.77 3.9M
2023-01-18 110.79 113.32 110.07 112.60 4.4M
2023-01-17 110.30 113.65 107.70 110.58 7.2M
2023-01-16 107.70 110.50 107.70 110.34 5.0M
2023-01-13 109.43 109.77 108.02 108.40 4.5M
2023-01-12 113.00 114.34 108.42 109.78 8.0M
2023-01-11 112.15 114.20 111.15 112.22 4.9M
2023-01-10 113.01 113.23 110.16 113.23 5.6M
2023-01-09 115.04 115.50 112.51 113.10 6.2M
2023-01-06 116.90 117.00 114.70 114.95 4.5M
2023-01-05 117.00 118.64 116.12 116.66 3.5M
2023-01-04 118.90 121.00 115.79 117.00 4.1M
2023-01-03 114.23 120.66 113.60 119.56 5.2M