| 股票名称 | 代码 000733 | 开盘价 | 昨收盘 | 收盘价 | 最高 | 最低 | 涨跌% | 换手率 | 成交/手 | 成交额 | 流值 | 总值 | 市盈 | 1 | 振华科技 | 2024-04-25 四 | 53.00 | 53.49 | 51.54 | 53.00 | 51.51 | -3.65% | 3.36% | 175481 | 91288万 | 269.07 | 285.62 | 11.08 | 2 | 振华科技 | 2024-04-24 三 | 53.14 | 53.24 | 53.49 | 53.53 | 51.88 | 0.47% | 3.61% | 188440 | 99374万 | 279.25 | 296.43 | 11.5 | 3 | 振华科技 | 2024-04-23 二 | 53.50 | 54.30 | 53.24 | 54.29 | 52.71 | -1.95% | 3.86% | 201683 | 107836万 | 277.95 | 295.04 | 11.45 | 4 | 振华科技 | 2024-04-22 一 | 51.88 | 50.80 | 54.30 | 54.78 | 51.10 | 6.89% | 5.40% | 281882 | 150598万 | 283.48 | 300.91 | 11.68 | 5 | 振华科技 | 2024-04-19 五 | 50.04 | 50.69 | 50.80 | 51.39 | 49.64 | 0.22% | 3.11% | 162483 | 82357万 | 265.21 | 281.52 | 10.92 | 6 | 振华科技 | 2024-04-18 四 | 51.01 | 51.33 | 50.69 | 51.84 | 50.43 | -1.25% | 3.32% | 173379 | 88590万 | 264.63 | 280.91 | 10.9 | 7 | 振华科技 | 2024-04-17 三 | 49.90 | 49.51 | 51.33 | 51.69 | 49.56 | 3.68% | 3.80% | 198211 | 100984万 | 267.98 | 284.46 | 11.04 | 8 | 振华科技 | 2024-04-16 二 | 50.85 | 51.31 | 49.51 | 51.84 | 49.50 | -3.51% | 4.60% | 239988 | 121496万 | 258.47 | 274.37 | 10.65 | 9 | 振华科技 | 2024-04-15 一 | 47.00 | 46.89 | 51.31 | 51.58 | 46.97 | 9.43% | 6.75% | 352303 | 177411万 | 267.87 | 284.34 | 11.03 | 10 | 振华科技 | 2024-04-12 五 | 46.69 | 46.68 | 46.89 | 47.98 | 46.69 | 0.45% | 2.45% | 127765 | 60528万 | 244.8 | 259.85 | 10.08 | 11 | 振华科技 | 2024-04-11 四 | 46.42 | 46.98 | 46.68 | 47.50 | 46.28 | -0.64% | 2.37% | 123676 | 57956万 | 243.7 | 258.69 | 10.04 | 12 | 振华科技 | 2024-04-10 三 | 48.87 | 49.03 | 46.98 | 48.87 | 46.38 | -4.18% | 3.18% | 166175 | 78388万 | 245.27 | 260.35 | 10.1 | 13 | 振华科技 | 2024-04-09 二 | 49.01 | 49.25 | 49.03 | 49.94 | 48.36 | -0.45% | 2.39% | 124852 | 61094万 | 255.97 | 271.71 | 10.54 | 14 | 振华科技 | 2024-04-08 一 | 52.00 | 52.15 | 49.25 | 52.02 | 49.11 | -5.56% | 3.85% | 200865 | 100587万 | 257.12 | 272.93 | 10.59 | 15 | 振华科技 | 2024-04-03 三 | 53.60 | 53.99 | 52.15 | 53.90 | 51.90 | -3.41% | 2.75% | 143457 | 75226万 | 272.26 | 289 | 11.21 | 16 | 振华科技 | 2024-04-02 二 | 54.71 | 54.96 | 53.99 | 54.79 | 53.62 | -1.76% | 1.85% | 96623 | 52323万 | 281.86 | 299.2 | 11.61 | 17 | 振华科技 | 2024-04-01 一 | 54.61 | 54.38 | 54.96 | 55.20 | 54.40 | 1.07% | 2.00% | 104501 | 57225万 | 286.93 | 304.57 | 11.82 | 18 | 振华科技 | 2024-03-29 五 | 54.28 | 54.59 | 54.38 | 54.63 | 53.35 | -0.38% | 1.93% | 101009 | 54543万 | 283.9 | 301.36 | 11.69 | 19 | 振华科技 | 2024-03-28 四 | 51.20 | 51.20 | 54.59 | 56.26 | 51.05 | 6.62% | 3.80% | 198443 | 107148万 | 285 | 302.52 | 11.74 | 20 | 振华科技 | 2024-03-27 三 | 53.80 | 53.85 | 51.20 | 54.10 | 51.16 | -4.92% | 2.39% | 124749 | 65212万 | 267.3 | 283.73 | 11.01 | 21 | 振华科技 | 2024-03-26 二 | 54.52 | 54.52 | 53.85 | 54.90 | 53.17 | -1.23% | 1.95% | 101933 | 55092万 | 281.13 | 298.42 | 11.58 | 22 | 振华科技 | 2024-03-25 一 | 55.58 | 55.73 | 54.52 | 56.50 | 54.36 | -2.17% | 2.20% | 115090 | 63964万 | 284.63 | 302.13 | 11.72 | 23 | 振华科技 | 2024-03-22 五 | 57.39 | 57.65 | 55.73 | 57.50 | 55.58 | -3.33% | 2.87% | 149964 | 84388万 | 290.95 | 308.84 | 11.98 | 24 | 振华科技 | 2024-03-21 四 | 58.81 | 58.74 | 57.65 | 59.08 | 57.19 | -1.86% | 2.32% | 120965 | 70045万 | 300.97 | 319.48 | 12.4 | 25 | 振华科技 | 2024-03-20 三 | 58.75 | 58.75 | 58.74 | 59.41 | 57.98 | -0.02% | 2.05% | 106937 | 62753万 | 306.66 | 325.52 | 12.63 | 26 | 振华科技 | 2024-03-19 二 | 60.32 | 60.53 | 58.75 | 60.32 | 58.73 | -2.94% | 2.51% | 131149 | 77998万 | 306.71 | 325.57 | 12.63 | 27 | 振华科技 | 2024-03-18 一 | 60.00 | 59.72 | 60.53 | 60.65 | 59.20 | 1.36% | 3.02% | 157408 | 94312万 | 316.01 | 335.44 | 13.02 | 28 | 振华科技 | 2024-03-15 五 | 58.71 | 58.89 | 59.72 | 59.97 | 58.17 | 1.41% | 2.69% | 140292 | 82968万 | 311.78 | 330.95 | 12.84 | 29 | 振华科技 | 2024-03-14 四 | 58.88 | 59.32 | 58.89 | 60.00 | 57.41 | -0.72% | 3.52% | 183690 | 107779万 | 307.44 | 326.35 | 12.66 | 30 | 振华科技 | 2024-03-08 五 | 53.99 | 53.64 | 58.00 | 58.83 | 53.33 | 8.13% | 4.69% | 245067 | 137401万 | 302.8 | 321.42 | 12.47 | 31 | 振华科技 | 2024-03-07 四 | 55.80 | 55.88 | 53.64 | 56.11 | 53.60 | -4.01% | 2.92% | 152272 | 83261万 | 280.04 | 297.26 | 11.53 | 32 | 振华科技 | 2024-03-06 三 | 54.94 | 55.11 | 55.88 | 56.87 | 54.55 | 1.40% | 3.15% | 164514 | 91767万 | 291.73 | 309.67 | 12.02 | 33 | 振华科技 | 2024-03-05 二 | 56.50 | 57.23 | 55.11 | 57.20 | 54.96 | -3.70% | 3.62% | 189215 | 105693万 | 287.71 | 305.4 | 11.85 | 34 | 振华科技 | 2024-03-04 一 | 58.60 | 58.71 | 57.23 | 58.62 | 56.02 | -2.52% | 4.55% | 237539 | 135498万 | 298.78 | 317.15 | 12.31 | 35 | 振华科技 | 2024-03-01 五 | 57.80 | 57.36 | 58.71 | 59.16 | 56.80 | 2.35% | 5.50% | 287028 | 166954万 | 306.5 | 325.35 | 12.62 | 36 | 振华科技 | 2024-02-29 四 | 52.90 | 53.03 | 57.36 | 58.33 | 52.66 | 8.17% | 7.08% | 369580 | 208062万 | 299.46 | 317.87 | 12.33 | 37 | 振华科技 | 2024-02-28 三 | 54.57 | 54.03 | 53.03 | 56.20 | 52.60 | -1.85% | 6.54% | 341302 | 186850万 | 276.85 | 293.88 | 11.4 | 38 | 振华科技 | 2024-02-27 二 | 48.84 | 49.12 | 54.03 | 54.03 | 48.60 | 10.00% | 5.36% | 279909 | 147024万 | 282.07 | 299.42 | 11.62 | 39 | 振华科技 | 2024-02-26 一 | 48.70 | 48.91 | 49.12 | 50.18 | 48.36 | 0.43% | 2.02% | 105311 | 51791万 | 256.44 | 272.21 | 10.56 | 40 | 振华科技 | 2024-02-23 五 | 48.35 | 48.28 | 48.91 | 49.17 | 47.90 | 1.30% | 2.02% | 105337 | 51138万 | 255.34 | 271.04 | 10.52 | 41 | 振华科技 | 2024-02-22 四 | 47.60 | 47.61 | 48.28 | 48.69 | 47.56 | 1.41% | 1.89% | 98429 | 47330万 | 252.05 | 267.55 | 10.38 | 42 | 振华科技 | 2024-02-21 三 | 46.60 | 46.70 | 47.61 | 48.76 | 45.98 | 1.95% | 2.30% | 120069 | 57279万 | 248.55 | 263.84 | 10.24 | 43 | 振华科技 | 2024-02-20 二 | 46.68 | 47.17 | 46.70 | 46.79 | 46.03 | -1.00% | 1.43% | 74911 | 34788万 | 243.8 | 258.8 | 10.04 | 44 | 振华科技 | 2024-02-19 一 | 47.99 | 47.10 | 47.17 | 48.00 | 46.11 | 0.15% | 2.39% | 124835 | 58573万 | 246.26 | 261.4 | 10.14 | 45 | 振华科技 | 2024-02-08 四 | 46.07 | 45.19 | 47.10 | 47.25 | 44.90 | 4.23% | 3.00% | 156585 | 72569万 | 245.89 | 261.01 | 10.13 | 46 | 振华科技 | 2024-02-07 三 | 44.17 | 44.18 | 45.19 | 46.57 | 43.92 | 2.29% | 2.61% | 136203 | 61703万 | 235.92 | 250.43 | 9.72 | 47 | 振华科技 | 2024-02-06 二 | 41.02 | 41.67 | 44.18 | 44.41 | 41.02 | 6.02% | 2.07% | 108196 | 46775万 | 230.65 | 244.83 | 9.5 | 48 | 振华科技 | 2024-02-05 一 | 42.80 | 43.24 | 41.67 | 43.46 | 40.36 | -3.63% | 2.00% | 104578 | 43802万 | 217.54 | 230.92 | 8.96 | 49 | 振华科技 | 2024-02-02 五 | 45.65 | 45.70 | 43.24 | 46.11 | 42.11 | -5.38% | 1.74% | 90923 | 39986万 | 225.74 | 239.62 | 9.3 | 50 | 振华科技 | 2024-02-01 四 | 44.50 | 44.60 | 45.70 | 47.37 | 43.80 | 2.47% | 1.99% | 103858 | 47659万 | 238.58 | 253.26 | 9.83 | 51 | 振华科技 | 2024-01-31 三 | 46.28 | 46.51 | 44.60 | 46.70 | 44.45 | -4.11% | 1.68% | 87906 | 39830万 | 232.84 | 247.16 | 9.59 | 52 | 振华科技 | 2024-01-30 二 | 48.00 | 48.37 | 46.51 | 48.81 | 46.51 | -3.85% | 1.37% | 71537 | 34053万 | 242.81 | 257.74 | 10 | 53 | 振华科技 | 2024-01-29 一 | 49.10 | 49.06 | 48.37 | 50.83 | 48.31 | -1.41% | 1.40% | 72930 | 35894万 | 252.52 | 268.05 | 10.4 | 54 | 振华科技 | 2024-01-26 五 | 49.59 | 49.70 | 49.06 | 49.88 | 48.87 | -1.29% | 1.35% | 70307 | 34687万 | 256.12 | 271.88 | 10.55 | 55 | 振华科技 | 2024-01-25 四 | 47.74 | 47.74 | 49.70 | 49.74 | 47.37 | 4.11% | 2.15% | 112427 | 55064万 | 259.47 | 275.42 | 10.69 | 56 | 振华科技 | 2024-01-24 三 | 47.62 | 47.09 | 47.74 | 47.89 | 45.80 | 1.38% | 1.54% | 79924 | 37461万 | 248.34 | 263.63 | 10.23 | 57 | 振华科技 | 2024-01-23 二 | 46.75 | 47.19 | 47.09 | 47.91 | 46.51 | -0.21% | 1.63% | 84978 | 40118万 | 244.96 | 260.04 | 10.09 | 58 | 振华科技 | 2024-01-22 一 | 48.44 | 48.49 | 47.19 | 48.98 | 46.63 | -2.68% | 1.50% | 77887 | 37396万 | 245.46 | 260.6 | 10.11 | 59 | 振华科技 | 2024-01-19 五 | 49.38 | 49.74 | 48.49 | 49.74 | 48.28 | -2.51% | 1.36% | 70843 | 34596万 | 252.22 | 267.77 | 10.39 | 60 | 振华科技 | 2024-01-18 四 | 47.88 | 48.15 | 49.74 | 49.83 | 47.71 | 3.30% | 1.81% | 93889 | 45543万 | 258.72 | 274.68 | 10.66 | 61 | 振华科技 | 2024-01-17 三 | 49.35 | 49.43 | 48.15 | 49.55 | 48.12 | -2.59% | 1.29% | 67214 | 32768万 | 250.45 | 265.9 | 10.32 | 62 | 振华科技 | 2024-01-16 二 | 49.65 | 49.81 | 49.43 | 49.75 | 48.76 | -0.76% | 1.43% | 74619 | 36712万 | 257.11 | 272.97 | 10.59 | 63 | 振华科技 | 2024-01-15 一 | 50.20 | 50.79 | 49.81 | 50.55 | 49.67 | -1.93% | 1.12% | 58320 | 29153万 | 259.09 | 275.06 | 10.67 | 64 | 振华科技 | 2024-01-12 五 | 51.31 | 51.51 | 50.79 | 51.42 | 50.12 | -1.40% | 1.60% | 83098 | 42223万 | 264.18 | 280.48 | 10.88 | 65 | 振华科技 | 2024-01-11 四 | 50.55 | 50.55 | 51.51 | 51.85 | 50.24 | 1.90% | 1.20% | 62625 | 32027万 | 267.93 | 284.45 | 11.04 | 66 | 振华科技 | 2024-01-10 三 | 50.77 | 51.25 | 50.55 | 51.50 | 50.00 | -1.37% | 1.06% | 54891 | 27793万 | 262.94 | 279.15 | 10.83 | 67 | 振华科技 | 2024-01-09 二 | 51.00 | 51.02 | 51.25 | 52.09 | 50.66 | 0.45% | 1.30% | 67464 | 34603万 | 266.58 | 283.02 | 10.98 | 68 | 振华科技 | 2024-01-08 一 | 52.40 | 52.71 | 51.02 | 52.92 | 51.01 | -3.21% | 1.25% | 65256 | 33685万 | 265.38 | 281.75 | 10.93 | 69 | 振华科技 | 2024-01-05 五 | 53.95 | 54.12 | 52.71 | 54.34 | 52.31 | -2.61% | 1.84% | 95697 | 50948万 | 274.17 | 291.08 | 11.29 | 70 | 振华科技 | 2024-01-04 四 | 56.25 | 56.30 | 54.12 | 56.30 | 53.83 | -3.87% | 2.13% | 110720 | 60356万 | 281.5 | 298.86 | 11.6 | 71 | 振华科技 | 2024-01-03 三 | 57.50 | 57.80 | 56.30 | 57.60 | 56.01 | -2.60% | 1.30% | 67771 | 38355万 | 292.84 | 310.9 | 12.06 | 72 | 振华科技 | 2024-01-02 二 | 59.16 | 58.84 | 57.80 | 59.75 | 57.70 | -1.77% | 1.41% | 73110 | 42835万 | 300.65 | 319.19 | 12.38 | 73 | 振华科技 | 2023-12-29 五 | 59.69 | 59.44 | 58.84 | 59.85 | 58.50 | -1.01% | 1.25% | 64997 | 38360万 | 306.06 | 324.93 | 12.61 | 74 | 振华科技 | 2023-12-28 四 | 56.80 | 57.01 | 59.44 | 60.36 | 56.74 | 4.26% | 1.76% | 91555 | 53994万 | 309.18 | 328.24 | 12.74 | 75 | 振华科技 | 2023-12-27 三 | 57.05 | 56.93 | 57.01 | 57.30 | 56.40 | 0.14% | 0.68% | 35205 | 19998万 | 296.54 | 314.82 | 12.22 | 76 | 振华科技 | 2023-12-26 二 | 58.80 | 59.00 | 56.93 | 58.95 | 56.75 | -3.51% | 1.05% | 54764 | 31437万 | 296.12 | 314.38 | 12.2 | 77 | 振华科技 | 2023-12-25 一 | 57.61 | 57.20 | 59.00 | 59.30 | 57.61 | 3.15% | 1.66% | 86576 | 50856万 | 306.89 | 325.81 | 12.64 | 78 | 振华科技 | 2023-12-22 五 | 56.71 | 56.52 | 57.20 | 58.08 | 56.22 | 1.20% | 1.27% | 66113 | 37832万 | 297.52 | 315.87 | 12.26 | 79 | 振华科技 | 2023-12-21 四 | 55.30 | 55.55 | 56.52 | 57.09 | 55.03 | 1.75% | 1.19% | 62108 | 34926万 | 293.99 | 312.12 | 12.11 | 80 | 振华科技 | 2023-12-20 三 | 57.84 | 57.86 | 55.55 | 57.84 | 55.46 | -3.99% | 1.31% | 68262 | 38366万 | 288.94 | 306.76 | 11.9 | 81 | 振华科技 | 2023-12-19 二 | 57.99 | 57.63 | 57.86 | 58.97 | 57.35 | 0.40% | 0.85% | 44167 | 25677万 | 300.96 | 319.52 | 12.4 | 82 | 振华科技 | 2023-12-18 一 | 58.75 | 59.35 | 57.63 | 58.93 | 57.34 | -2.90% | 1.49% | 77294 | 44719万 | 299.76 | 318.25 | 12.35 | 83 | 振华科技 | 2023-12-15 五 | 59.60 | 59.77 | 59.35 | 60.45 | 59.01 | -0.70% | 0.61% | 31483 | 18804万 | 308.71 | 327.75 | 12.72 | 84 | 振华科技 | 2023-12-14 四 | 60.49 | 60.26 | 59.77 | 60.77 | 59.61 | -0.81% | 0.64% | 33304 | 20028万 | 310.89 | 330.07 | 12.81 | 85 | 振华科技 | 2023-12-13 三 | 61.10 | 61.25 | 60.26 | 61.96 | 60.25 | -1.62% | 0.89% | 46092 | 28104万 | 313.44 | 332.77 | 12.91 | 86 | 振华科技 | 2023-12-12 二 | 59.61 | 59.90 | 61.25 | 62.39 | 59.41 | 2.25% | 1.86% | 96986 | 59583万 | 318.59 | 338.24 | 13.12 | 87 | 振华科技 | 2023-12-11 一 | 58.77 | 59.20 | 59.90 | 59.90 | 57.58 | 1.18% | 2.36% | 122632 | 71849万 | 311.57 | 330.78 | 12.83 | 88 | 振华科技 | 2023-12-08 五 | 60.01 | 60.33 | 59.20 | 60.45 | 58.58 | -1.87% | 1.62% | 84202 | 49980万 | 307.93 | 326.92 | 12.68 | 89 | 振华科技 | 2023-12-07 四 | 61.74 | 62.12 | 60.33 | 61.88 | 59.60 | -2.88% | 1.51% | 78773 | 47623万 | 313.81 | 333.16 | 12.93 | 90 | 振华科技 | 2023-12-06 三 | 62.57 | 62.75 | 62.12 | 63.43 | 62.12 | -1.00% | 0.81% | 42315 | 26497万 | 323.12 | 343.04 | 13.31 | 91 | 振华科技 | 2023-12-05 二 | 64.29 | 64.66 | 62.75 | 64.38 | 62.72 | -2.95% | 0.87% | 45192 | 28680万 | 326.39 | 346.52 | 13.45 | 92 | 振华科技 | 2023-12-04 一 | 64.98 | 64.43 | 64.66 | 66.14 | 64.65 | 0.36% | 0.79% | 41284 | 26996万 | 336.33 | 357.07 | 13.85 | 93 | 振华科技 | 2023-12-01 五 | 64.62 | 64.62 | 64.43 | 64.78 | 63.53 | -0.29% | 0.78% | 40491 | 25997万 | 335.13 | 355.8 | 13.81 | 94 | 振华科技 | 2023-11-30 四 | 66.08 | 66.07 | 64.62 | 66.08 | 64.29 | -2.19% | 0.71% | 36740 | 23869万 | 336.12 | 356.85 | 13.85 | 95 | 振华科技 | 2023-11-29 三 | 65.50 | 65.70 | 66.07 | 67.43 | 64.91 | 0.56% | 0.96% | 50071 | 33187万 | 343.66 | 364.86 | 14.16 | 96 | 振华科技 | 2023-11-28 二 | 65.00 | 65.12 | 65.70 | 65.89 | 64.74 | 0.89% | 0.60% | 31204 | 20395万 | 341.74 | 362.81 | 14.08 | 97 | 振华科技 | 2023-11-24 五 | 67.88 | 68.05 | 66.01 | 67.88 | 66.01 | -3.00% | 1.09% | 56464 | 37612万 | 343.35 | 364.52 | 14.14 | 98 | 振华科技 | 2023-11-23 四 | 68.45 | 68.63 | 68.05 | 69.05 | 67.57 | -0.85% | 0.76% | 39612 | 26976万 | 353.96 | 375.79 | 14.58 | 99 | 振华科技 | 2023-11-22 三 | 69.21 | 69.54 | 68.63 | 69.59 | 68.45 | -1.31% | 0.78% | 40601 | 27987万 | 356.98 | 378.99 | 14.71 | 100 | 振华科技 | 2023-11-21 二 | 70.36 | 70.42 | 69.54 | 70.50 | 69.53 | -1.25% | 0.81% | 42183 | 29465万 | 361.71 | 384.02 | 14.9 | 101 | 振华科技 | 2023-11-20 一 | 69.83 | 69.83 | 70.42 | 70.90 | 68.91 | 0.84% | 1.11% | 57622 | 40377万 | 366.29 | 388.88 | 15.09 | 102 | 振华科技 | 2023-11-17 五 | 69.39 | 69.41 | 69.83 | 69.83 | 68.80 | 0.61% | 0.72% | 37369 | 25915万 | 363.22 | 385.62 | 14.96 | 103 | 振华科技 | 2023-11-16 四 | 70.50 | 70.89 | 69.41 | 70.60 | 69.22 | -2.09% | 1.06% | 55235 | 38544万 | 361.04 | 383.3 | 14.87 | 104 | 振华科技 | 2023-11-15 三 | 70.45 | 70.46 | 70.89 | 71.00 | 69.50 | 0.61% | 1.51% | 78548 | 55201万 | 368.73 | 391.47 | 15.19 | 105 | 振华科技 | 2023-11-14 二 | 67.77 | 67.95 | 70.46 | 70.48 | 67.60 | 3.69% | 2.30% | 119488 | 83180万 | 366.5 | 389.1 | 15.1 | 106 | 振华科技 | 2023-11-13 一 | 66.70 | 66.68 | 67.95 | 68.28 | 66.13 | 1.90% | 1.49% | 77402 | 51967万 | 353.44 | 375.24 | 14.56 | 107 | 振华科技 | 2023-11-10 五 | 66.71 | 67.06 | 66.68 | 67.03 | 66.41 | -0.57% | 0.54% | 28118 | 18744万 | 346.83 | 368.22 | 14.29 | 108 | 振华科技 | 2023-11-09 四 | 66.64 | 66.64 | 67.06 | 67.26 | 65.96 | 0.63% | 1.23% | 64148 | 42816万 | 348.81 | 370.32 | 14.37 | 109 | 振华科技 | 2023-11-08 三 | 66.99 | 66.97 | 66.64 | 67.27 | 65.63 | -0.49% | 1.20% | 62597 | 41583万 | 346.63 | 368 | 14.28 | 110 | 振华科技 | 2023-11-07 二 | 67.01 | 67.12 | 66.97 | 67.10 | 66.23 | -0.22% | 0.79% | 41160 | 27431万 | 348.34 | 369.83 | 14.35 | 111 | 振华科技 | 2023-11-06 一 | 66.50 | 66.05 | 67.12 | 67.53 | 66.11 | 1.62% | 1.23% | 64226 | 42994万 | 349.12 | 370.65 | 14.38 | 112 | 振华科技 | 2023-11-03 五 | 64.20 | 64.24 | 66.05 | 66.35 | 64.12 | 2.82% | 1.08% | 56159 | 36917万 | 343.56 | 364.75 | 14.15 | 113 | 振华科技 | 2023-11-02 四 | 66.20 | 66.28 | 64.24 | 66.28 | 64.12 | -3.08% | 1.36% | 70767 | 45910万 | 334.14 | 354.75 | 13.76 | 114 | 振华科技 | 2023-11-01 三 | 66.90 | 66.91 | 66.28 | 67.78 | 66.05 | -0.94% | 0.85% | 44312 | 29550万 | 344.75 | 366.02 | 14.2 | 115 | 振华科技 | 2023-10-31 二 | 66.75 | 66.77 | 66.91 | 67.70 | 66.38 | 0.21% | 1.21% | 62896 | 42152万 | 348.03 | 369.49 | 14.34 | 116 | 振华科技 | 2023-10-30 一 | 65.40 | 65.50 | 66.77 | 67.30 | 65.05 | 1.94% | 1.54% | 80162 | 53134万 | 347.3 | 368.72 | 14.31 | 117 | 振华科技 | 2023-10-27 五 | 63.88 | 64.15 | 65.50 | 65.80 | 62.92 | 2.10% | 1.30% | 67629 | 43825万 | 340.7 | 361.71 | 14.03 | 118 | 振华科技 | 2023-10-26 四 | 63.96 | 64.26 | 64.15 | 64.16 | 62.42 | -0.17% | 0.92% | 47979 | 30440万 | 333.68 | 354.25 | 13.42 | 119 | 振华科技 | 2023-10-25 三 | 64.03 | 63.76 | 64.26 | 64.80 | 63.65 | 0.78% | 1.37% | 71065 | 45563万 | 334.25 | 334.42 | 12.67 | 120 | 振华科技 | 2023-10-24 二 | 63.72 | 63.74 | 63.76 | 65.06 | 62.80 | 0.03% | 1.40% | 72596 | 46433万 | 331.65 | 331.82 | 12.57 | 121 | 振华科技 | 2023-10-23 一 | 63.77 | 63.65 | 63.74 | 64.47 | 63.30 | 0.14% | 1.03% | 53747 | 34339万 | 331.54 | 331.71 | 12.57 | 122 | 振华科技 | 2023-10-20 五 | 63.99 | 64.29 | 63.65 | 64.65 | 63.50 | -1.00% | 1.00% | 52064 | 33274万 | 331.07 | 331.24 | 12.55 | 123 | 振华科技 | 2023-10-19 四 | 64.50 | 64.78 | 64.29 | 65.20 | 64.05 | -0.76% | 1.13% | 59029 | 38196万 | 334.4 | 334.57 | 12.67 | 124 | 振华科技 | 2023-10-18 三 | 66.59 | 66.80 | 64.78 | 66.78 | 64.52 | -3.02% | 1.32% | 68892 | 44839万 | 336.95 | 337.12 | 12.77 | 125 | 振华科技 | 2023-10-17 二 | 67.00 | 67.00 | 66.80 | 67.17 | 65.13 | -0.30% | 1.38% | 71959 | 47681万 | 347.46 | 347.64 | 13.17 | 126 | 振华科技 | 2023-10-16 一 | 68.00 | 68.68 | 67.00 | 69.18 | 66.69 | -2.45% | 1.72% | 89575 | 60619万 | 348.5 | 348.68 | 13.21 | 127 | 振华科技 | 2023-10-13 五 | 70.33 | 70.33 | 68.68 | 70.49 | 68.11 | -2.35% | 1.65% | 86073 | 59468万 | 357.24 | 357.42 | 13.54 | 128 | 振华科技 | 2023-10-12 四 | 72.80 | 72.51 | 70.33 | 72.86 | 69.65 | -3.01% | 2.12% | 110111 | 77615万 | 365.82 | 366.01 | 13.87 | 129 | 振华科技 | 2023-10-11 三 | 75.50 | 75.90 | 72.51 | 76.12 | 72.15 | -4.47% | 3.05% | 158503 | 115901万 | 377.16 | 377.35 | 14.29 | 130 | 振华科技 | 2023-10-10 二 | 80.60 | 79.06 | 75.90 | 80.80 | 75.15 | -4.00% | 2.10% | 109054 | 83867万 | 394.79 | 394.99 | 14.96 | 131 | 振华科技 | 2023-10-09 一 | 80.97 | 80.97 | 79.06 | 81.20 | 78.02 | -2.36% | 0.82% | 42683 | 33726万 | 411.23 | 411.44 | 15.59 | 132 | 振华科技 | 2023-09-28 四 | 80.05 | 79.85 | 80.97 | 81.92 | 79.92 | 1.40% | 0.82% | 42463 | 34296万 | 421.16 | 421.38 | 15.96 | 133 | 振华科技 | 2023-09-27 三 | 78.36 | 78.84 | 79.85 | 80.28 | 78.36 | 1.28% | 0.66% | 34255 | 27222万 | 415.34 | 415.55 | 15.74 | 134 | 振华科技 | 2023-09-26 二 | 79.65 | 79.70 | 78.84 | 79.97 | 77.50 | -1.08% | 0.90% | 47032 | 37113万 | 410.09 | 410.29 | 15.54 | 135 | 振华科技 | 2023-09-25 一 | 82.11 | 82.11 | 79.70 | 82.15 | 79.49 | -2.94% | 1.27% | 66287 | 53178万 | 414.56 | 414.77 | 15.71 | 136 | 振华科技 | 2023-09-22 五 | 82.38 | 82.50 | 82.11 | 82.80 | 81.71 | -0.47% | 1.03% | 53570 | 44028万 | 427.09 | 427.31 | 16.19 | 137 | 振华科技 | 2023-09-21 四 | 84.25 | 83.87 | 82.50 | 84.49 | 82.31 | -1.63% | 0.72% | 37263 | 30977万 | 429.12 | 429.34 | 16.26 | 138 | 振华科技 | 2023-09-20 三 | 82.50 | 82.50 | 83.87 | 84.52 | 82.43 | 1.66% | 1.38% | 71837 | 60137万 | 436.25 | 436.47 | 16.53 | 139 | 振华科技 | 2023-09-19 二 | 85.17 | 85.63 | 82.50 | 85.21 | 82.50 | -3.66% | 1.41% | 73441 | 61347万 | 429.12 | 429.34 | 16.26 | 140 | 振华科技 | 2023-09-18 一 | 89.10 | 89.35 | 85.63 | 89.28 | 85.12 | -4.16% | 1.50% | 77905 | 66906万 | 445.4 | 445.63 | 16.88 | 141 | 振华科技 | 2023-09-15 五 | 89.57 | 89.58 | 89.35 | 90.10 | 88.83 | -0.26% | 0.36% | 18827 | 16823万 | 464.75 | 464.99 | 17.61 | 142 | 振华科技 | 2023-09-14 四 | 89.18 | 89.16 | 89.58 | 90.17 | 88.90 | 0.47% | 0.45% | 23407 | 20949万 | 465.95 | 466.19 | 17.66 | 143 | 振华科技 | 2023-09-13 三 | 90.55 | 90.56 | 89.16 | 90.55 | 88.10 | -1.55% | 0.52% | 26975 | 24005万 | 463.76 | 464 | 17.58 | 144 | 振华科技 | 2023-09-12 二 | 92.00 | 92.30 | 90.56 | 92.18 | 90.26 | -1.89% | 0.63% | 32874 | 29903万 | 471.05 | 471.29 | 17.85 | 145 | 振华科技 | 2023-09-11 一 | 92.85 | 92.88 | 92.30 | 94.00 | 89.82 | -0.62% | 1.18% | 61614 | 56592万 | 480.1 | 480.34 | 18.2 | 146 | 振华科技 | 2023-09-08 五 | 88.21 | 88.47 | 92.88 | 93.30 | 88.00 | 4.98% | 1.47% | 76210 | 70123万 | 483.11 | 483.36 | 18.31 | 147 | 振华科技 | 2023-09-07 四 | 87.85 | 88.08 | 88.47 | 89.35 | 87.15 | 0.44% | 0.69% | 35847 | 31626万 | 460.18 | 460.41 | 17.44 | 148 | 振华科技 | 2023-09-06 三 | 87.70 | 88.05 | 88.08 | 88.70 | 86.66 | 0.03% | 0.77% | 39887 | 35022万 | 458.15 | 458.38 | 17.36 | 149 | 振华科技 | 2023-09-05 二 | 89.96 | 89.97 | 88.05 | 90.24 | 87.60 | -2.13% | 0.74% | 38386 | 34033万 | 457.99 | 458.22 | 17.36 | 150 | 振华科技 | 2023-09-04 一 | 90.88 | 90.93 | 89.97 | 91.30 | 89.41 | -1.06% | 0.53% | 27607 | 24870万 | 467.98 | 468.22 | 17.74 | 151 | 振华科技 | 2023-09-01 五 | 91.67 | 91.68 | 90.93 | 92.36 | 90.40 | -0.82% | 0.38% | 19993 | 18244万 | 472.97 | 473.21 | 17.93 | 152 | 振华科技 | 2023-08-31 四 | 91.88 | 92.10 | 91.68 | 93.15 | 91.21 | -0.46% | 0.49% | 25294 | 23320万 | 476.87 | 477.11 | 18.07 | 153 | 振华科技 | 2023-08-30 三 | 90.60 | 90.34 | 92.10 | 93.29 | 89.71 | 1.95% | 0.72% | 37417 | 34447万 | 479.06 | 479.3 | 18.16 | 154 | 振华科技 | 2023-08-29 二 | 87.90 | 87.86 | 90.34 | 92.10 | 87.00 | 2.82% | 0.99% | 51362 | 46391万 | 469.9 | 470.14 | 17.81 | 155 | 振华科技 | 2023-08-28 一 | 90.98 | 87.33 | 87.86 | 91.98 | 87.30 | 0.61% | 0.79% | 40971 | 36454万 | 457 | 457.24 | 17.32 | 156 | 振华科技 | 2023-08-25 五 | 89.11 | 87.99 | 87.33 | 90.36 | 86.39 | -0.75% | 0.82% | 42630 | 37535万 | 454.25 | 454.48 | 17.22 | 157 | 振华科技 | 2023-08-23 三 | 89.94 | 89.92 | 88.50 | 89.94 | 87.48 | -1.58% | 0.61% | 31916 | 28362万 | 460.29 | 460.57 | 18.35 | 158 | 振华科技 | 2023-08-22 二 | 88.20 | 88.20 | 89.92 | 90.89 | 88.19 | 1.95% | 0.60% | 31100 | 27786万 | 467.67 | 467.96 | 18.65 |
|
行情刷新 | 流通股东
|