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
2024-12-31 43.68 43.83 42.01 42.17 8.9M
2024-12-30 44.00 44.35 43.20 43.68 7.3M
2024-12-27 43.81 44.27 43.37 43.67 10.1M
2024-12-26 42.50 43.45 42.41 43.21 6.6M
2024-12-25 42.80 42.86 42.11 42.32 4.9M
2024-12-24 42.45 42.88 42.32 42.86 5.6M
2024-12-23 43.28 43.67 42.31 42.44 9.9M
2024-12-20 43.75 44.18 43.50 43.64 9.6M
2024-12-19 43.13 44.12 42.80 43.98 6.5M
2024-12-18 43.40 43.93 43.25 43.59 6.8M
2024-12-17 43.45 43.97 43.13 43.46 7.6M
2024-12-16 45.28 45.46 43.25 43.55 15.5M
2024-12-13 46.21 46.61 45.35 45.49 23.0M
2024-12-12 44.77 46.77 44.77 46.19 15.3M
2024-12-11 44.51 44.96 44.36 44.95 6.3M
2024-12-10 45.96 46.11 44.56 44.66 10.0M
2024-12-09 44.97 45.18 44.12 44.47 7.4M
2024-12-06 45.10 45.47 44.63 45.25 6.8M
2024-12-05 44.72 45.13 44.38 44.85 6.6M
2024-12-04 45.81 46.34 44.80 44.91 7.6M
2024-12-03 46.13 46.20 45.13 45.50 7.4M
2024-12-02 46.10 46.38 45.81 46.13 8.7M
2024-11-29 45.20 46.55 44.86 46.26 9.8M
2024-11-28 45.35 46.84 45.13 45.36 10.7M
2024-11-27 43.31 45.35 42.50 45.35 12.5M
2024-11-26 43.52 44.14 43.33 43.39 6.7M
2024-11-25 44.80 45.16 42.70 43.53 13.6M
2024-11-22 47.42 47.55 44.76 44.76 13.9M
2024-11-21 47.30 47.84 46.84 47.42 7.1M
2024-11-20 47.43 47.49 46.70 47.30 8.8M
2024-11-19 46.84 47.72 45.85 47.42 10.4M
2024-11-18 47.20 47.99 46.03 46.53 9.8M
2024-11-15 48.45 49.13 47.47 47.48 10.7M
2024-11-14 50.52 50.52 48.84 48.86 10.8M
2024-11-13 50.90 51.18 49.65 50.52 13.7M
2024-11-12 53.29 53.67 50.65 51.19 22.8M
2024-11-11 50.40 53.64 50.40 53.03 24.0M
2024-11-08 49.91 51.53 49.66 50.29 20.4M
2024-11-07 48.26 49.50 47.70 49.40 15.0M
2024-11-06 48.86 49.96 47.91 48.81 17.8M
2024-11-05 46.51 49.00 46.00 48.41 17.7M
2024-11-04 45.58 47.05 45.53 46.51 9.2M
2024-11-01 47.95 48.36 45.77 45.77 14.9M
2024-10-31 47.70 48.18 46.90 47.43 15.0M
2024-10-30 48.00 49.32 47.40 47.71 11.7M
2024-10-29 48.88 49.91 48.00 48.15 14.4M
2024-10-28 48.09 49.30 47.58 48.88 16.9M
2024-10-25 49.50 50.50 49.25 49.58 14.7M
2024-10-24 50.22 50.22 48.79 48.85 14.6M
2024-10-23 49.86 51.97 49.80 50.22 25.8M
2024-10-22 50.75 50.75 49.00 49.50 23.9M
2024-10-21 47.80 51.58 47.00 51.25 39.8M
2024-10-18 44.81 48.00 44.21 46.89 23.3M
2024-10-17 43.50 45.95 43.32 44.80 21.7M
2024-10-16 42.43 43.91 42.36 43.08 11.7M
2024-10-15 44.24 44.80 43.33 43.37 13.7M
2024-10-14 42.41 44.98 42.16 44.33 23.7M
2024-10-11 44.60 44.60 41.40 42.09 17.7M
2024-10-10 46.09 46.94 44.20 44.80 20.9M
2024-10-09 48.00 49.93 45.95 46.09 34.2M
2024-10-08 48.04 48.04 45.77 48.04 31.3M
2024-09-30 41.50 43.67 40.81 43.67 26.0M
2024-09-27 37.45 40.28 37.45 39.70 17.3M
2024-09-26 34.90 36.88 34.73 36.88 12.2M
2024-09-25 34.45 35.63 34.45 34.94 11.2M
2024-09-24 32.89 34.22 32.57 34.21 10.2M
2024-09-23 32.84 33.30 32.53 32.59 4.3M
2024-09-20 33.11 33.21 32.18 32.63 5.6M
2024-09-19 33.02 33.48 32.51 33.11 4.5M
2024-09-18 33.00 33.18 32.37 32.74 3.9M
2024-09-13 34.11 34.14 33.01 33.02 5.1M
2024-09-12 34.66 34.96 33.70 33.85 4.8M
2024-09-11 34.30 34.96 34.21 34.51 4.1M
2024-09-10 34.46 34.71 33.69 34.46 5.2M
2024-09-09 34.90 35.23 33.93 34.46 5.5M
2024-09-06 36.34 36.39 34.95 35.00 5.7M
2024-09-05 36.10 36.62 36.06 36.34 3.6M
2024-09-04 36.23 36.72 36.07 36.10 3.4M
2024-09-03 36.30 37.00 36.24 36.50 3.6M
2024-09-02 37.72 37.75 36.24 36.24 7.4M
2024-08-30 37.40 38.57 37.40 37.72 11.4M
2024-08-29 37.50 38.07 37.26 37.97 6.0M
2024-08-28 37.28 37.84 36.92 37.74 4.8M
2024-08-27 37.78 37.83 36.89 37.36 4.7M
2024-08-26 36.80 38.26 36.55 37.84 6.2M
2024-08-23 36.18 36.63 36.00 36.41 2.9M
2024-08-22 36.57 36.87 36.15 36.35 3.9M
2024-08-21 36.55 37.33 36.46 36.64 4.0M
2024-08-20 37.59 37.69 36.48 36.66 5.0M
2024-08-19 37.60 37.97 37.25 37.69 3.9M
2024-08-16 38.20 38.39 37.58 37.70 4.1M
2024-08-15 37.73 38.74 37.34 38.17 4.5M
2024-08-14 39.06 39.10 37.89 37.89 3.8M
2024-08-13 38.01 39.65 38.01 39.00 6.2M
2024-08-12 38.45 38.56 37.95 38.21 3.4M
2024-08-09 39.82 40.03 38.57 38.62 6.3M
2024-08-08 40.97 41.15 39.55 39.66 8.1M
2024-08-07 39.61 41.55 39.50 41.18 11.6M
2024-08-06 38.81 40.15 38.80 39.57 7.2M
2024-08-05 39.27 40.07 38.41 38.41 6.2M
2024-08-02 39.81 40.66 39.40 39.48 5.7M
2024-08-01 40.58 41.26 40.16 40.22 8.5M
2024-07-31 39.80 40.60 39.60 40.58 9.3M
2024-07-30 39.31 40.30 38.65 39.86 7.1M
2024-07-29 39.42 39.96 38.85 39.28 5.4M
2024-07-26 38.89 39.61 38.70 39.50 8.3M
2024-07-25 38.88 39.32 38.66 38.89 4.5M
2024-07-24 39.16 39.99 38.47 39.13 8.4M
2024-07-23 40.60 40.72 38.94 38.94 6.3M
2024-07-22 40.40 41.08 40.30 40.49 7.5M
2024-07-19 39.62 40.62 39.33 40.35 7.5M
2024-07-18 38.81 39.89 38.32 39.69 7.3M
2024-07-17 38.34 40.00 38.23 39.18 9.8M
2024-07-16 37.65 38.49 37.48 38.38 5.0M
2024-07-15 37.95 38.50 37.52 37.79 4.6M
2024-07-12 37.96 38.48 37.95 38.20 4.9M
2024-07-11 37.44 38.74 37.44 38.24 9.8M
2024-07-10 37.00 37.63 36.75 36.94 8.4M
2024-07-09 34.99 37.37 34.95 37.02 18.0M
2024-07-08 35.75 35.99 34.21 34.35 8.8M
2024-07-05 35.57 36.45 35.18 35.93 7.7M
2024-07-04 36.63 36.88 35.75 35.80 8.2M
2024-07-03 37.91 37.93 36.21 36.65 13.7M
2024-07-02 40.15 40.30 37.92 38.13 13.3M
2024-07-01 41.27 41.85 39.92 40.46 8.8M
2024-06-28 40.76 42.65 40.50 41.53 8.5M
2024-06-27 42.51 42.59 41.82 41.85 4.0M
2024-06-26 41.92 42.86 41.41 42.77 5.2M
2024-06-25 43.86 44.13 41.80 41.92 8.8M
2024-06-24 44.60 44.88 43.69 43.92 6.0M
2024-06-21 44.50 45.39 44.50 45.12 4.2M
2024-06-20 45.80 46.27 44.89 44.94 5.6M
2024-06-19 47.11 47.14 46.14 46.15 6.4M
2024-06-18 47.01 47.35 46.71 47.15 7.6M
2024-06-17 46.58 48.07 46.43 47.09 9.6M
2024-06-14 47.23 47.45 46.67 46.88 8.9M
2024-06-13 46.26 47.30 46.10 47.23 10.4M
2024-06-12 46.20 47.16 45.97 46.36 8.7M
2024-06-11 44.50 46.33 43.81 46.31 10.7M
2024-06-07 44.66 45.61 44.36 44.94 8.4M
2024-06-06 45.94 46.20 44.45 44.51 8.9M
2024-06-05 45.75 47.40 45.68 45.88 13.0M
2024-06-04 44.10 46.30 43.65 46.03 12.1M
2024-06-03 45.05 45.37 44.08 44.31 6.8M
2024-05-31 44.70 45.44 44.55 45.15 7.1M
2024-05-30 44.33 45.19 44.04 44.70 5.9M
2024-05-29 44.61 45.29 44.36 44.56 4.3M
2024-05-28 44.49 45.80 44.02 44.72 8.9M
2024-05-27 44.99 45.06 43.24 44.71 10.6M
2024-05-24 46.11 46.54 44.93 44.95 7.7M
2024-05-23 47.20 47.48 46.26 46.44 7.1M
2024-05-22 46.25 47.41 46.01 47.19 8.4M
2024-05-21 46.99 46.99 46.29 46.42 6.5M
2024-05-20 45.80 47.56 45.49 47.10 15.3M
2024-05-17 44.47 45.92 44.19 45.87 11.8M
2024-05-16 44.71 45.18 44.38 44.73 12.3M
2024-05-15 46.38 46.55 44.56 44.58 18.0M
2024-05-14 47.58 47.80 46.40 46.61 14.5M
2024-05-13 47.30 47.90 46.33 47.59 12.2M
2024-05-10 48.65 49.08 47.75 47.92 13.7M
2024-05-09 46.41 49.01 46.41 48.82 28.0M
2024-05-08 48.30 48.34 46.70 46.70 14.1M
2024-05-07 47.30 48.44 46.95 48.28 18.1M
2024-05-06 46.95 48.30 46.95 47.47 15.9M
2024-04-30 47.84 48.24 46.65 46.68 20.5M
2024-04-29 47.14 48.61 46.51 47.84 38.9M
2024-04-26 50.66 50.96 49.00 50.87 22.7M
2024-04-25 53.00 53.00 51.51 51.54 17.5M
2024-04-24 53.14 53.53 51.88 53.49 18.8M
2024-04-23 53.50 54.29 52.71 53.24 20.2M
2024-04-22 51.88 54.78 51.10 54.30 28.2M
2024-04-19 50.04 51.39 49.64 50.80 16.2M
2024-04-18 51.01 51.84 50.43 50.69 17.3M
2024-04-17 49.90 51.69 49.56 51.33 19.8M
2024-04-16 50.85 51.84 49.50 49.51 24.0M
2024-04-15 47.00 51.58 46.97 51.31 35.2M
2024-04-12 46.69 47.98 46.69 46.89 12.8M
2024-04-11 46.42 47.50 46.28 46.68 12.4M
2024-04-10 48.87 48.87 46.38 46.98 16.6M
2024-04-09 49.01 49.94 48.36 49.03 12.5M
2024-04-08 52.00 52.02 49.11 49.25 20.1M
2024-04-03 53.60 53.90 51.90 52.15 14.3M
2024-04-02 54.71 54.79 53.62 53.99 9.7M
2024-04-01 54.61 55.20 54.40 54.96 10.5M
2024-03-29 54.28 54.63 53.35 54.38 10.1M
2024-03-28 51.20 56.26 51.05 54.59 19.8M
2024-03-27 53.80 54.10 51.16 51.20 12.5M
2024-03-26 54.52 54.90 53.17 53.85 10.2M
2024-03-25 55.58 56.50 54.36 54.52 11.5M
2024-03-22 57.39 57.50 55.58 55.73 15.0M
2024-03-21 58.81 59.08 57.19 57.65 12.1M
2024-03-20 58.75 59.41 57.98 58.74 10.7M
2024-03-19 60.32 60.32 58.73 58.75 13.1M
2024-03-18 60.00 60.65 59.20 60.53 15.7M
2024-03-15 58.71 59.97 58.17 59.72 14.0M
2024-03-14 58.88 60.00 57.41 58.89 18.4M
2024-03-13 59.86 61.48 58.89 59.32 23.7M
2024-03-12 57.50 60.87 57.37 59.29 27.7M
2024-03-11 57.00 57.75 56.36 57.62 18.7M
2024-03-08 53.99 58.83 53.33 58.00 24.5M
2024-03-07 55.80 56.11 53.60 53.64 15.2M
2024-03-06 54.94 56.87 54.55 55.88 16.5M
2024-03-05 56.50 57.20 54.96 55.11 18.9M
2024-03-04 58.60 58.62 56.02 57.23 23.8M
2024-03-01 57.80 59.16 56.80 58.71 28.7M
2024-02-29 52.90 58.33 52.66 57.36 37.0M
2024-02-28 54.57 56.20 52.60 53.03 34.1M
2024-02-27 48.84 54.03 48.60 54.03 28.0M
2024-02-26 48.70 50.18 48.36 49.12 10.5M
2024-02-23 48.35 49.17 47.90 48.91 10.5M
2024-02-22 47.60 48.69 47.56 48.28 9.8M
2024-02-21 46.60 48.76 45.98 47.61 12.0M
2024-02-20 46.68 46.79 46.03 46.70 7.5M
2024-02-19 47.99 48.00 46.11 47.17 12.5M
2024-02-08 46.07 47.25 44.90 47.10 15.7M
2024-02-07 44.17 46.57 43.92 45.19 13.6M
2024-02-06 41.02 44.41 41.02 44.18 10.8M
2024-02-05 42.80 43.46 40.36 41.67 10.5M
2024-02-02 45.65 46.11 42.11 43.24 9.1M
2024-02-01 44.50 47.37 43.80 45.70 10.4M
2024-01-31 46.28 46.70 44.45 44.60 8.8M
2024-01-30 48.00 48.81 46.51 46.51 7.2M
2024-01-29 49.10 50.83 48.31 48.37 7.3M
2024-01-26 49.59 49.88 48.87 49.06 7.0M
2024-01-25 47.74 49.74 47.37 49.70 11.2M
2024-01-24 47.62 47.89 45.80 47.74 8.0M
2024-01-23 46.75 47.91 46.51 47.09 8.5M
2024-01-22 48.44 48.98 46.63 47.19 7.8M
2024-01-19 49.38 49.74 48.28 48.49 7.1M
2024-01-18 47.88 49.83 47.71 49.74 9.4M
2024-01-17 49.35 49.55 48.12 48.15 6.7M
2024-01-16 49.65 49.75 48.76 49.43 7.5M
2024-01-15 50.20 50.55 49.67 49.81 5.8M
2024-01-12 51.31 51.42 50.12 50.79 8.3M
2024-01-11 50.55 51.85 50.24 51.51 6.3M
2024-01-10 50.77 51.50 50.00 50.55 5.5M
2024-01-09 51.00 52.09 50.66 51.25 6.7M
2024-01-08 52.40 52.92 51.01 51.02 6.5M
2024-01-05 53.95 54.34 52.31 52.71 9.6M
2024-01-04 56.25 56.30 53.83 54.12 11.1M
2024-01-03 57.50 57.60 56.01 56.30 6.8M
2024-01-02 59.16 59.75 57.70 57.80 7.3M