| 股票名称 | 代码 603067 | 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 | 振华股份 | 2024-04-29 一 | 10.41 | 10.41 | 10.44 | 10.52 | 10.21 | 0.29% | 2.99% | 151064 | 15669万 | 52.82 | 53.14 | 15 | 2 | 振华股份 | 2024-04-26 五 | 10.46 | 10.64 | 10.41 | 10.59 | 10.28 | -2.16% | 2.97% | 150253 | 15635万 | 52.66 | 52.99 | 14.29 | 3 | 振华股份 | 2024-04-25 四 | 10.63 | 10.69 | 10.64 | 10.94 | 10.56 | -0.47% | 2.52% | 127604 | 13665万 | 53.83 | 54.16 | 14.61 | 4 | 振华股份 | 2024-04-24 三 | 10.25 | 10.35 | 10.69 | 10.86 | 10.05 | 3.29% | 3.93% | 198681 | 20844万 | 54.08 | 54.41 | 14.67 | 5 | 振华股份 | 2024-04-23 二 | 10.57 | 10.48 | 10.35 | 10.85 | 10.26 | -1.24% | 3.82% | 193452 | 20325万 | 52.36 | 52.68 | 14.21 | 6 | 振华股份 | 2024-04-22 一 | 10.80 | 10.80 | 10.48 | 11.51 | 10.40 | -2.96% | 7.24% | 366026 | 40275万 | 53.02 | 53.34 | 14.39 | 7 | 振华股份 | 2024-04-19 五 | 10.11 | 10.28 | 10.80 | 10.98 | 10.05 | 5.06% | 6.31% | 319207 | 33878万 | 54.64 | 54.97 | 14.83 | 8 | 振华股份 | 2024-04-18 四 | 9.55 | 9.74 | 10.28 | 10.70 | 9.48 | 5.54% | 5.41% | 273489 | 27422万 | 52.01 | 52.33 | 14.11 | 9 | 振华股份 | 2024-04-17 三 | 9.32 | 9.23 | 9.74 | 9.83 | 9.32 | 5.53% | 3.34% | 169116 | 16290万 | 49.27 | 49.58 | 13.37 | 10 | 振华股份 | 2024-04-16 二 | 9.62 | 9.71 | 9.23 | 9.87 | 9.21 | -4.94% | 4.01% | 202848 | 19457万 | 46.69 | 46.98 | 12.67 | 11 | 振华股份 | 2024-04-15 一 | 9.98 | 10.13 | 9.71 | 10.15 | 9.45 | -4.15% | 6.15% | 310989 | 30176万 | 49.12 | 49.43 | 13.33 | 12 | 振华股份 | 2024-04-12 五 | 9.35 | 9.21 | 10.13 | 10.13 | 9.13 | 9.99% | 5.39% | 272751 | 26901万 | 51.25 | 51.56 | 13.91 | 13 | 振华股份 | 2024-04-11 四 | 9.15 | 9.24 | 9.21 | 9.29 | 9.04 | -0.32% | 1.31% | 66504 | 6107万 | 46.59 | 46.88 | 12.64 | 14 | 振华股份 | 2024-04-10 三 | 9.63 | 9.71 | 9.24 | 9.63 | 9.18 | -4.84% | 2.44% | 123654 | 11556万 | 46.75 | 47.03 | 12.68 | 15 | 振华股份 | 2024-04-09 二 | 9.32 | 9.30 | 9.71 | 9.74 | 9.27 | 4.41% | 2.37% | 119853 | 11427万 | 49.12 | 49.43 | 12.74 | 16 | 振华股份 | 2024-04-08 一 | 9.33 | 9.32 | 9.30 | 9.61 | 9.27 | -0.21% | 1.92% | 97373 | 9197万 | 47.05 | 47.34 | 12.21 | 17 | 振华股份 | 2024-04-03 三 | 9.46 | 9.46 | 9.32 | 9.48 | 9.16 | -1.48% | 1.99% | 100697 | 9377万 | 47.15 | 47.44 | 12.23 | 18 | 振华股份 | 2024-04-02 二 | 9.03 | 9.00 | 9.46 | 9.51 | 9.03 | 5.11% | 3.02% | 152650 | 14309万 | 47.86 | 48.15 | 12.42 | 19 | 振华股份 | 2024-04-01 一 | 8.70 | 8.74 | 9.00 | 9.07 | 8.70 | 2.97% | 0.98% | 49425 | 4424万 | 45.53 | 45.81 | 11.81 | 20 | 振华股份 | 2024-03-29 五 | 8.56 | 8.56 | 8.74 | 8.75 | 8.54 | 2.10% | 0.64% | 32393 | 2808万 | 44.22 | 44.49 | 11.47 | 21 | 振华股份 | 2024-03-28 四 | 8.43 | 8.48 | 8.56 | 8.65 | 8.43 | 0.94% | 0.71% | 36065 | 3091万 | 43.31 | 43.57 | 11.24 | 22 | 振华股份 | 2024-03-27 三 | 8.71 | 8.66 | 8.48 | 8.75 | 8.48 | -2.08% | 0.81% | 40990 | 3527万 | 42.9 | 43.16 | 11.13 | 23 | 振华股份 | 2024-03-26 二 | 8.66 | 8.63 | 8.66 | 8.71 | 8.50 | 0.35% | 0.82% | 41391 | 3562万 | 43.81 | 44.08 | 11.37 | 24 | 振华股份 | 2024-03-25 一 | 8.80 | 8.82 | 8.63 | 8.90 | 8.62 | -2.15% | 1.02% | 51721 | 4524万 | 43.66 | 43.93 | 11.33 | 25 | 振华股份 | 2024-03-22 五 | 8.97 | 9.03 | 8.82 | 9.04 | 8.80 | -2.33% | 0.78% | 39687 | 3523万 | 44.62 | 44.9 | 11.58 | 26 | 振华股份 | 2024-03-21 四 | 9.09 | 9.06 | 9.03 | 9.12 | 8.91 | -0.33% | 0.89% | 45035 | 4057万 | 45.68 | 45.96 | 11.85 | 27 | 振华股份 | 2024-03-20 三 | 9.03 | 9.03 | 9.06 | 9.08 | 8.98 | 0.33% | 0.82% | 41648 | 3762万 | 45.83 | 46.12 | 11.89 | 28 | 振华股份 | 2024-03-19 二 | 9.03 | 9.03 | 9.03 | 9.13 | 8.98 | 0.00% | 1.20% | 60583 | 5478万 | 45.68 | 45.96 | 11.85 | 29 | 振华股份 | 2024-03-18 一 | 9.04 | 8.99 | 9.03 | 9.11 | 8.89 | 0.44% | 1.25% | 63250 | 5682万 | 45.68 | 45.96 | 11.85 | 30 | 振华股份 | 2024-03-15 五 | 8.82 | 8.85 | 8.99 | 8.99 | 8.78 | 1.58% | 0.94% | 47730 | 4251万 | 45.48 | 45.76 | 11.8 | 31 | 振华股份 | 2024-03-14 四 | 8.92 | 8.97 | 8.85 | 9.03 | 8.72 | -1.34% | 1.03% | 52054 | 4629万 | 44.77 | 45.05 | 11.62 | 32 | 振华股份 | 2024-03-08 五 | 8.63 | 8.59 | 8.66 | 8.73 | 8.52 | 0.81% | 0.63% | 31671 | 2735万 | 43.81 | 44.08 | 11.37 | 33 | 振华股份 | 2024-03-07 四 | 8.65 | 8.63 | 8.59 | 8.82 | 8.59 | -0.46% | 0.87% | 43980 | 3819万 | 43.46 | 43.72 | 11.27 | 34 | 振华股份 | 2024-03-06 三 | 8.58 | 8.63 | 8.63 | 8.78 | 8.43 | 0.00% | 1.42% | 71602 | 6141万 | 43.66 | 43.93 | 11.33 | 35 | 振华股份 | 2024-03-05 二 | 8.87 | 8.91 | 8.63 | 8.87 | 8.57 | -3.14% | 1.77% | 89624 | 7801万 | 43.66 | 43.93 | 11.33 | 36 | 振华股份 | 2024-03-04 一 | 8.91 | 8.97 | 8.91 | 9.08 | 8.86 | -0.67% | 0.91% | 45912 | 4098万 | 45.08 | 45.35 | 11.69 | 37 | 振华股份 | 2024-03-01 五 | 9.04 | 9.01 | 8.97 | 9.05 | 8.88 | -0.44% | 0.97% | 49207 | 4403万 | 45.38 | 45.66 | 11.77 | 38 | 振华股份 | 2024-02-29 四 | 8.60 | 8.67 | 9.01 | 9.01 | 8.55 | 3.92% | 1.31% | 66243 | 5858万 | 45.58 | 45.86 | 11.83 | 39 | 振华股份 | 2024-02-28 三 | 9.35 | 9.15 | 8.67 | 9.39 | 8.65 | -5.25% | 1.55% | 78640 | 7141万 | 43.86 | 44.13 | 11.38 | 40 | 振华股份 | 2024-02-27 二 | 8.88 | 8.88 | 9.15 | 9.16 | 8.72 | 3.04% | 1.19% | 60015 | 5391万 | 46.29 | 46.57 | 12.01 | 41 | 振华股份 | 2024-02-26 一 | 8.76 | 8.75 | 8.88 | 9.02 | 8.76 | 1.49% | 1.22% | 61824 | 5491万 | 44.92 | 45.2 | 11.66 | 42 | 振华股份 | 2024-02-23 五 | 8.73 | 8.70 | 8.75 | 8.79 | 8.60 | 0.57% | 0.98% | 49349 | 4292万 | 44.27 | 44.54 | 11.48 | 43 | 振华股份 | 2024-02-22 四 | 8.64 | 8.65 | 8.70 | 8.79 | 8.58 | 0.58% | 0.80% | 40538 | 3515万 | 44.01 | 44.28 | 11.42 | 44 | 振华股份 | 2024-02-21 三 | 8.51 | 8.53 | 8.65 | 8.80 | 8.41 | 1.41% | 1.30% | 65837 | 5714万 | 43.76 | 44.03 | 11.35 | 45 | 振华股份 | 2024-02-20 二 | 8.47 | 8.55 | 8.53 | 8.56 | 8.40 | -0.23% | 0.78% | 39705 | 3370万 | 43.15 | 43.42 | 11.2 | 46 | 振华股份 | 2024-02-19 一 | 8.51 | 8.34 | 8.55 | 8.63 | 8.45 | 2.52% | 1.37% | 69144 | 5907万 | 43.25 | 43.52 | 11.22 | 47 | 振华股份 | 2024-02-08 四 | 7.66 | 7.61 | 8.34 | 8.37 | 7.53 | 9.59% | 2.26% | 114533 | 9157万 | 42.19 | 42.45 | 10.95 | 48 | 振华股份 | 2024-02-07 三 | 7.45 | 7.45 | 7.61 | 7.73 | 7.26 | 2.15% | 1.71% | 86334 | 6516万 | 38.5 | 38.74 | 9.99 | 49 | 振华股份 | 2024-02-06 二 | 7.10 | 7.31 | 7.45 | 7.74 | 6.83 | 1.92% | 1.87% | 94403 | 6834万 | 37.69 | 37.92 | 9.78 | 50 | 振华股份 | 2024-02-05 一 | 8.07 | 8.12 | 7.31 | 8.07 | 7.31 | -9.98% | 2.31% | 117096 | 8740万 | 36.98 | 37.21 | 9.59 | 51 | 振华股份 | 2024-02-02 五 | 8.39 | 8.50 | 8.12 | 8.59 | 7.93 | -4.47% | 2.36% | 119285 | 9927万 | 41.08 | 41.33 | 10.66 | 52 | 振华股份 | 2024-02-01 四 | 8.28 | 8.24 | 8.50 | 8.50 | 7.95 | 3.16% | 1.92% | 96989 | 7999万 | 43 | 43.27 | 11.16 | 53 | 振华股份 | 2024-01-31 三 | 8.62 | 8.60 | 8.24 | 8.72 | 8.20 | -4.19% | 1.24% | 62719 | 5283万 | 41.69 | 41.94 | 10.82 | 54 | 振华股份 | 2024-01-30 二 | 8.95 | 8.82 | 8.60 | 8.95 | 8.59 | -2.49% | 0.69% | 35128 | 3067万 | 43.51 | 43.78 | 11.29 | 55 | 振华股份 | 2024-01-29 一 | 9.03 | 9.05 | 8.82 | 9.15 | 8.82 | -2.54% | 0.86% | 43273 | 3872万 | 44.62 | 44.9 | 11.58 | 56 | 振华股份 | 2024-01-26 五 | 9.11 | 9.12 | 9.05 | 9.29 | 9.04 | -0.77% | 0.93% | 46988 | 4298万 | 45.78 | 46.07 | 11.88 | 57 | 振华股份 | 2024-01-25 四 | 8.95 | 8.94 | 9.12 | 9.14 | 8.80 | 2.01% | 1.33% | 67440 | 6069万 | 46.14 | 46.42 | 11.97 | 58 | 振华股份 | 2024-01-24 三 | 8.80 | 8.85 | 8.94 | 9.04 | 8.54 | 1.02% | 1.11% | 56325 | 4956万 | 45.23 | 45.51 | 11.73 | 59 | 振华股份 | 2024-01-23 二 | 8.83 | 8.82 | 8.85 | 8.98 | 8.52 | 0.34% | 1.38% | 70020 | 6142万 | 44.77 | 45.05 | 11.62 | 60 | 振华股份 | 2024-01-22 一 | 9.43 | 9.52 | 8.82 | 9.55 | 8.71 | -7.35% | 1.51% | 76531 | 6944万 | 44.62 | 44.9 | 11.58 | 61 | 振华股份 | 2024-01-19 五 | 9.58 | 9.59 | 9.52 | 9.80 | 9.45 | -0.73% | 1.10% | 55830 | 5362万 | 48.16 | 48.46 | 12.5 | 62 | 振华股份 | 2024-01-18 四 | 9.62 | 9.62 | 9.59 | 9.63 | 9.20 | -0.31% | 1.27% | 64006 | 6028万 | 48.52 | 48.81 | 12.59 | 63 | 振华股份 | 2024-01-17 三 | 9.92 | 9.90 | 9.62 | 9.92 | 9.61 | -2.83% | 0.67% | 34105 | 3330万 | 48.67 | 48.97 | 12.63 | 64 | 振华股份 | 2024-01-16 二 | 9.90 | 9.91 | 9.90 | 10.02 | 9.76 | -0.10% | 0.68% | 34389 | 3391万 | 50.08 | 50.39 | 12.99 | 65 | 振华股份 | 2024-01-15 一 | 9.96 | 9.96 | 9.91 | 10.01 | 9.80 | -0.50% | 0.68% | 34412 | 3413万 | 50.13 | 50.44 | 13.01 | 66 | 振华股份 | 2024-01-12 五 | 9.97 | 9.98 | 9.96 | 10.12 | 9.90 | -0.20% | 0.66% | 33166 | 3322万 | 50.39 | 50.7 | 13.07 | 67 | 振华股份 | 2024-01-11 四 | 9.77 | 9.77 | 9.98 | 10.04 | 9.71 | 2.15% | 0.75% | 37934 | 3737万 | 50.49 | 50.8 | 13.1 | 68 | 振华股份 | 2024-01-10 三 | 9.90 | 9.93 | 9.77 | 10.06 | 9.59 | -1.61% | 1.10% | 55882 | 5481万 | 49.43 | 49.73 | 12.82 | 69 | 振华股份 | 2024-01-09 二 | 10.03 | 10.00 | 9.93 | 10.11 | 9.82 | -0.70% | 0.83% | 42091 | 4190万 | 50.24 | 50.55 | 13.03 | 70 | 振华股份 | 2024-01-08 一 | 10.15 | 10.18 | 10.00 | 10.20 | 9.98 | -1.77% | 0.63% | 31999 | 3225万 | 50.59 | 50.9 | 13.13 | 71 | 振华股份 | 2024-01-05 五 | 10.40 | 10.38 | 10.18 | 10.44 | 10.11 | -1.93% | 0.86% | 43284 | 4436万 | 51.5 | 51.82 | 13.36 | 72 | 振华股份 | 2024-01-04 四 | 10.41 | 10.40 | 10.38 | 10.46 | 10.31 | -0.19% | 0.72% | 36608 | 3801万 | 52.51 | 52.84 | 13.62 | 73 | 振华股份 | 2024-01-03 三 | 10.41 | 10.39 | 10.40 | 10.42 | 10.28 | 0.10% | 0.96% | 48367 | 5013万 | 52.61 | 52.94 | 13.65 | 74 | 振华股份 | 2024-01-02 二 | 10.21 | 10.19 | 10.39 | 10.43 | 10.15 | 1.96% | 1.04% | 52730 | 5433万 | 52.56 | 52.89 | 13.64 | 75 | 振华股份 | 2023-12-29 五 | 10.14 | 10.12 | 10.19 | 10.21 | 10.08 | 0.69% | 0.73% | 37161 | 3774万 | 51.55 | 51.87 | 13.37 | 76 | 振华股份 | 2023-12-28 四 | 9.71 | 9.75 | 10.12 | 10.12 | 9.71 | 3.79% | 1.12% | 56876 | 5696万 | 51.2 | 51.51 | 13.28 | 77 | 振华股份 | 2023-12-27 三 | 9.64 | 9.66 | 9.75 | 9.78 | 9.57 | 0.93% | 0.55% | 27894 | 2700万 | 49.33 | 49.63 | 12.8 | 78 | 振华股份 | 2023-12-26 二 | 9.71 | 9.74 | 9.66 | 9.79 | 9.62 | -0.82% | 0.48% | 24247 | 2346万 | 48.87 | 49.17 | 12.68 | 79 | 振华股份 | 2023-12-25 一 | 9.76 | 9.79 | 9.74 | 9.85 | 9.68 | -0.51% | 0.45% | 22989 | 2239万 | 49.27 | 49.58 | 12.78 | 80 | 振华股份 | 2023-12-22 五 | 9.97 | 9.95 | 9.79 | 9.99 | 9.76 | -1.61% | 0.97% | 48949 | 4821万 | 49.53 | 49.83 | 12.85 | 81 | 振华股份 | 2023-12-21 四 | 9.80 | 9.84 | 9.95 | 10.02 | 9.67 | 1.12% | 0.87% | 44092 | 4344万 | 50.34 | 50.65 | 13.06 | 82 | 振华股份 | 2023-12-20 三 | 9.90 | 9.85 | 9.84 | 10.03 | 9.83 | -0.10% | 0.57% | 28967 | 2877万 | 49.78 | 50.09 | 12.92 | 83 | 振华股份 | 2023-12-19 二 | 9.73 | 9.76 | 9.85 | 9.93 | 9.64 | 0.92% | 0.68% | 34568 | 3385万 | 49.83 | 50.14 | 12.93 | 84 | 振华股份 | 2023-12-18 一 | 9.76 | 9.79 | 9.76 | 9.85 | 9.70 | -0.31% | 0.59% | 29677 | 2901万 | 49.38 | 49.68 | 12.81 | 85 | 振华股份 | 2023-12-15 五 | 9.87 | 9.84 | 9.79 | 9.96 | 9.75 | -0.51% | 0.65% | 32923 | 3246万 | 49.53 | 49.83 | 12.85 | 86 | 振华股份 | 2023-12-14 四 | 9.90 | 9.84 | 9.84 | 9.99 | 9.83 | 0.00% | 0.40% | 20454 | 2028万 | 49.78 | 50.09 | 12.92 | 87 | 振华股份 | 2023-12-13 三 | 9.91 | 9.95 | 9.84 | 9.95 | 9.82 | -1.11% | 0.52% | 26361 | 2599万 | 49.78 | 50.09 | 12.92 | 88 | 振华股份 | 2023-12-12 二 | 10.00 | 10.02 | 9.95 | 10.04 | 9.90 | -0.70% | 0.42% | 21161 | 2105万 | 50.34 | 50.65 | 13.06 | 89 | 振华股份 | 2023-12-11 一 | 9.87 | 9.90 | 10.02 | 10.05 | 9.70 | 1.21% | 0.90% | 45734 | 4540万 | 50.69 | 51 | 13.15 | 90 | 振华股份 | 2023-12-08 五 | 10.10 | 10.10 | 9.90 | 10.12 | 9.88 | -1.98% | 0.61% | 30768 | 3074万 | 50.08 | 50.39 | 12.99 | 91 | 振华股份 | 2023-12-07 四 | 10.13 | 10.15 | 10.10 | 10.18 | 9.95 | -0.49% | 0.74% | 37341 | 3758万 | 51.1 | 51.41 | 13.26 | 92 | 振华股份 | 2023-12-06 三 | 10.13 | 10.07 | 10.15 | 10.32 | 10.02 | 0.79% | 0.82% | 41519 | 4247万 | 51.35 | 51.67 | 13.32 | 93 | 振华股份 | 2023-12-05 二 | 10.19 | 10.17 | 10.07 | 10.24 | 10.07 | -0.98% | 0.43% | 21662 | 2199万 | 50.94 | 51.26 | 13.22 | 94 | 振华股份 | 2023-12-04 一 | 10.17 | 10.14 | 10.17 | 10.35 | 10.16 | 0.30% | 0.63% | 31733 | 3249万 | 51.45 | 51.77 | 13.35 | 95 | 振华股份 | 2023-12-01 五 | 10.19 | 10.16 | 10.14 | 10.22 | 10.06 | -0.20% | 0.72% | 36540 | 3704万 | 51.3 | 51.61 | 13.31 | 96 | 振华股份 | 2023-11-30 四 | 10.35 | 10.34 | 10.16 | 10.37 | 10.08 | -1.74% | 0.80% | 40536 | 4133万 | 51.4 | 51.72 | 13.34 | 97 | 振华股份 | 2023-11-29 三 | 10.37 | 10.35 | 10.34 | 10.47 | 10.31 | -0.10% | 0.66% | 33228 | 3456万 | 52.31 | 52.63 | 13.57 | 98 | 振华股份 | 2023-11-28 二 | 10.20 | 10.22 | 10.35 | 10.37 | 10.18 | 1.27% | 0.64% | 32551 | 3355万 | 52.36 | 52.68 | 13.58 | 99 | 振华股份 | 2023-11-24 五 | 10.42 | 10.35 | 10.23 | 10.42 | 10.21 | -1.16% | 0.69% | 34920 | 3590万 | 51.75 | 52.07 | 13.43 | 100 | 振华股份 | 2023-11-23 四 | 10.30 | 10.33 | 10.35 | 10.42 | 10.28 | 0.19% | 0.54% | 27268 | 2822万 | 52.36 | 52.68 | 13.58 | 101 | 振华股份 | 2023-11-22 三 | 10.51 | 10.52 | 10.33 | 10.58 | 10.31 | -1.81% | 0.68% | 34537 | 3590万 | 52.26 | 52.58 | 13.56 | 102 | 振华股份 | 2023-11-21 二 | 10.68 | 10.64 | 10.52 | 10.69 | 10.47 | -1.13% | 0.94% | 47658 | 5031万 | 53.22 | 53.55 | 13.81 | 103 | 振华股份 | 2023-11-20 一 | 10.44 | 10.43 | 10.64 | 10.65 | 10.40 | 2.01% | 0.93% | 46968 | 4957万 | 53.83 | 54.16 | 13.97 | 104 | 振华股份 | 2023-11-17 五 | 10.32 | 10.37 | 10.43 | 10.46 | 10.32 | 0.58% | 0.40% | 20466 | 2128万 | 52.77 | 53.09 | 13.69 | 105 | 振华股份 | 2023-11-16 四 | 10.47 | 10.47 | 10.37 | 10.50 | 10.36 | -0.96% | 0.57% | 28827 | 3001万 | 52.46 | 52.78 | 13.61 | 106 | 振华股份 | 2023-11-15 三 | 10.40 | 10.30 | 10.47 | 10.55 | 10.33 | 1.65% | 1.01% | 51222 | 5360万 | 52.97 | 53.29 | 13.74 | 107 | 振华股份 | 2023-11-14 二 | 10.39 | 10.36 | 10.30 | 10.41 | 10.23 | -0.58% | 0.75% | 37861 | 3901万 | 52.11 | 52.43 | 13.52 | 108 | 振华股份 | 2023-11-13 一 | 10.18 | 10.18 | 10.36 | 10.38 | 10.17 | 1.77% | 1.06% | 53705 | 5525万 | 52.41 | 52.73 | 13.6 | 109 | 振华股份 | 2023-11-10 五 | 10.08 | 10.12 | 10.18 | 10.23 | 10.01 | 0.59% | 0.87% | 43780 | 4430万 | 51.5 | 51.82 | 13.36 | 110 | 振华股份 | 2023-11-09 四 | 10.12 | 10.11 | 10.12 | 10.20 | 10.08 | 0.10% | 0.77% | 38845 | 3936万 | 51.2 | 51.51 | 13.28 | 111 | 振华股份 | 2023-11-08 三 | 10.19 | 10.19 | 10.11 | 10.20 | 10.04 | -0.79% | 0.57% | 28965 | 2932万 | 51.15 | 51.46 | 13.27 | 112 | 振华股份 | 2023-11-07 二 | 10.17 | 10.19 | 10.19 | 10.23 | 9.98 | 0.00% | 0.97% | 49087 | 4966万 | 51.55 | 51.87 | 13.37 | 113 | 振华股份 | 2023-11-06 一 | 10.10 | 10.09 | 10.19 | 10.31 | 10.10 | 0.99% | 0.66% | 33228 | 3390万 | 51.55 | 51.87 | 13.37 | 114 | 振华股份 | 2023-11-03 五 | 10.20 | 10.10 | 10.09 | 10.20 | 10.05 | -0.10% | 0.78% | 39522 | 3994万 | 51.05 | 51.36 | 13.24 | 115 | 振华股份 | 2023-11-02 四 | 10.31 | 10.29 | 10.10 | 10.34 | 10.05 | -1.85% | 1.05% | 53114 | 5410万 | 51.1 | 51.41 | 13.26 | 116 | 振华股份 | 2023-11-01 三 | 10.21 | 10.18 | 10.29 | 10.34 | 10.12 | 1.08% | 1.28% | 64703 | 6646万 | 52.06 | 52.38 | 13.51 | 117 | 振华股份 | 2023-10-31 二 | 10.03 | 10.02 | 10.18 | 10.28 | 9.98 | 1.60% | 1.43% | 72497 | 7380万 | 51.5 | 51.82 | 13.36 | 118 | 振华股份 | 2023-10-30 一 | 9.60 | 9.46 | 10.02 | 10.15 | 9.58 | 5.92% | 2.67% | 135276 | 13467万 | 50.69 | 51 | 13.15 | 119 | 振华股份 | 2023-10-27 五 | 9.20 | 9.19 | 9.46 | 9.49 | 9.13 | 2.94% | 0.99% | 49983 | 4681万 | 47.86 | 48.15 | 13.09 | 120 | 振华股份 | 2023-10-26 四 | 9.24 | 9.29 | 9.19 | 9.28 | 9.02 | -1.08% | 0.80% | 40599 | 3706万 | 46.49 | 46.78 | 12.72 | 121 | 振华股份 | 2023-10-25 三 | 9.13 | 9.07 | 9.29 | 9.31 | 9.13 | 2.43% | 0.77% | 39079 | 3614万 | 47 | 47.29 | 12.86 | 122 | 振华股份 | 2023-10-24 二 | 8.89 | 8.85 | 9.07 | 9.17 | 8.86 | 2.49% | 1.19% | 60411 | 5460万 | 45.89 | 46.17 | 12.55 | 123 | 振华股份 | 2023-10-23 一 | 9.25 | 9.30 | 8.85 | 9.39 | 8.78 | -4.84% | 1.40% | 70848 | 6369万 | 44.77 | 45.05 | 12.25 | 124 | 振华股份 | 2023-10-20 五 | 9.32 | 9.36 | 9.30 | 9.50 | 9.27 | -0.64% | 1.03% | 52312 | 4893万 | 47.05 | 47.34 | 12.87 | 125 | 振华股份 | 2023-10-19 四 | 9.40 | 9.50 | 9.36 | 9.64 | 9.33 | -1.47% | 0.76% | 38522 | 3642万 | 47.35 | 47.64 | 12.95 | 126 | 振华股份 | 2023-10-18 三 | 9.85 | 9.83 | 9.50 | 9.87 | 9.46 | -3.36% | 1.05% | 53257 | 5116万 | 48.06 | 48.36 | 13.15 | 127 | 振华股份 | 2023-10-17 二 | 9.95 | 9.94 | 9.83 | 9.97 | 9.81 | -1.11% | 0.52% | 26334 | 2594万 | 49.73 | 50.04 | 13.6 | 128 | 振华股份 | 2023-10-16 一 | 10.15 | 10.14 | 9.94 | 10.15 | 9.88 | -1.97% | 0.72% | 36250 | 3617万 | 50.29 | 50.6 | 13.76 | 129 | 振华股份 | 2023-10-13 五 | 10.17 | 10.24 | 10.14 | 10.20 | 10.03 | -0.98% | 0.71% | 35822 | 3622万 | 51.3 | 51.61 | 14.03 | 130 | 振华股份 | 2023-10-12 四 | 10.15 | 10.14 | 10.24 | 10.25 | 10.05 | 0.99% | 0.99% | 50229 | 5102万 | 51.8 | 52.12 | 14.17 | 131 | 振华股份 | 2023-10-11 三 | 10.14 | 10.14 | 10.14 | 10.20 | 10.09 | 0.00% | 0.36% | 18448 | 1871万 | 51.3 | 51.61 | 14.03 | 132 | 振华股份 | 2023-10-10 二 | 10.17 | 10.10 | 10.14 | 10.25 | 10.10 | 0.40% | 0.48% | 24142 | 2453万 | 51.3 | 51.61 | 14.03 | 133 | 振华股份 | 2023-10-09 一 | 10.20 | 10.23 | 10.10 | 10.21 | 10.05 | -1.27% | 0.61% | 31047 | 3143万 | 51.1 | 51.41 | 13.98 | 134 | 振华股份 | 2023-09-28 四 | 10.10 | 10.10 | 10.23 | 10.30 | 10.10 | 1.29% | 0.75% | 37820 | 3869万 | 51.75 | 52.07 | 14.16 | 135 | 振华股份 | 2023-09-27 三 | 10.03 | 10.07 | 10.10 | 10.19 | 9.98 | 0.30% | 0.79% | 40058 | 4029万 | 51.1 | 51.41 | 13.98 | 136 | 振华股份 | 2023-09-26 二 | 10.19 | 10.20 | 10.07 | 10.19 | 10.05 | -1.27% | 0.67% | 33880 | 3421万 | 50.94 | 51.26 | 13.94 | 137 | 振华股份 | 2023-09-25 一 | 10.47 | 10.48 | 10.20 | 10.48 | 10.07 | -2.67% | 0.91% | 46202 | 4719万 | 51.6 | 51.92 | 14.12 | 138 | 振华股份 | 2023-09-22 五 | 10.30 | 10.30 | 10.48 | 10.48 | 10.21 | 1.75% | 0.53% | 26665 | 2759万 | 53.02 | 53.34 | 14.5 | 139 | 振华股份 | 2023-09-21 四 | 10.49 | 10.47 | 10.30 | 10.51 | 10.28 | -1.62% | 0.45% | 22836 | 2364万 | 52.11 | 52.43 | 14.26 | 140 | 振华股份 | 2023-09-20 三 | 10.52 | 10.58 | 10.47 | 10.60 | 10.46 | -1.04% | 0.42% | 21090 | 2219万 | 52.97 | 53.29 | 14.49 | 141 | 振华股份 | 2023-09-19 二 | 10.65 | 10.66 | 10.58 | 10.70 | 10.53 | -0.75% | 0.34% | 17146 | 1813万 | 53.52 | 53.85 | 14.64 | 142 | 振华股份 | 2023-09-18 一 | 10.61 | 10.61 | 10.66 | 10.80 | 10.43 | 0.47% | 0.48% | 24466 | 2607万 | 53.93 | 54.26 | 14.75 | 143 | 振华股份 | 2023-09-15 五 | 10.58 | 10.55 | 10.61 | 10.75 | 10.49 | 0.57% | 0.42% | 21210 | 2251万 | 53.68 | 54.01 | 14.68 | 144 | 振华股份 | 2023-09-14 四 | 10.63 | 10.62 | 10.55 | 10.63 | 10.48 | -0.66% | 0.39% | 19869 | 2091万 | 53.37 | 53.7 | 14.6 | 145 | 振华股份 | 2023-09-13 三 | 10.78 | 10.78 | 10.62 | 10.80 | 10.53 | -1.48% | 0.52% | 26059 | 2771万 | 53.73 | 54.06 | 14.7 | 146 | 振华股份 | 2023-09-12 二 | 10.75 | 10.80 | 10.78 | 10.84 | 10.70 | -0.19% | 0.37% | 18548 | 1997万 | 54.54 | 54.87 | 14.92 | 147 | 振华股份 | 2023-09-11 一 | 10.72 | 10.67 | 10.80 | 10.87 | 10.59 | 1.22% | 0.50% | 25362 | 2729万 | 54.64 | 54.97 | 14.95 | 148 | 振华股份 | 2023-09-08 五 | 10.64 | 10.66 | 10.67 | 10.73 | 10.58 | 0.09% | 0.39% | 19888 | 2117万 | 53.98 | 54.31 | 14.77 | 149 | 振华股份 | 2023-09-07 四 | 10.85 | 10.87 | 10.66 | 10.88 | 10.65 | -1.93% | 0.62% | 31292 | 3360万 | 53.93 | 54.26 | 14.75 | 150 | 振华股份 | 2023-09-06 三 | 10.84 | 10.84 | 10.87 | 10.91 | 10.76 | 0.28% | 0.56% | 28536 | 3093万 | 54.99 | 55.33 | 15.04 | 151 | 振华股份 | 2023-09-05 二 | 10.78 | 10.78 | 10.84 | 11.03 | 10.69 | 0.56% | 1.36% | 68914 | 7507万 | 54.83 | 55.18 | 15 | 152 | 振华股份 | 2023-09-04 一 | 10.36 | 10.31 | 10.78 | 10.79 | 10.33 | 4.56% | 1.43% | 72218 | 7662万 | 54.53 | 54.87 | 14.92 | 153 | 振华股份 | 2023-09-01 五 | 10.41 | 10.40 | 10.31 | 10.47 | 10.25 | -0.87% | 0.66% | 33512 | 3458万 | 52.15 | 52.48 | 14.27 | 154 | 振华股份 | 2023-08-31 四 | 10.61 | 10.65 | 10.40 | 10.66 | 10.36 | -2.35% | 0.74% | 37446 | 3911万 | 52.61 | 52.94 | 14.39 | 155 | 振华股份 | 2023-08-30 三 | 10.40 | 10.41 | 10.65 | 10.72 | 10.39 | 2.31% | 1.46% | 73931 | 7841万 | 53.87 | 54.21 | 14.74 | 156 | 振华股份 | 2023-08-29 二 | 10.11 | 10.17 | 10.41 | 10.42 | 10.06 | 2.36% | 1.49% | 75386 | 7745万 | 52.66 | 52.99 | 14.41 | 157 | 振华股份 | 2023-08-28 一 | 10.73 | 10.42 | 10.17 | 10.90 | 10.08 | -2.40% | 1.88% | 95114 | 9882万 | 51.44 | 51.77 | 14.08 | 158 | 振华股份 | 2023-08-25 五 | 10.52 | 10.52 | 10.42 | 10.72 | 10.38 | -0.95% | 0.83% | 41885 | 4408万 | 52.71 | 53.04 | 12.65 | 159 | 振华股份 | 2023-08-23 三 | 10.62 | 10.61 | 10.43 | 10.62 | 10.43 | -1.70% | 0.47% | 23881 | 2506万 | 52.76 | 53.09 | 12.66 | 160 | 振华股份 | 2023-08-22 二 | 10.51 | 10.57 | 10.61 | 10.81 | 10.42 | 0.38% | 0.61% | 30742 | 3237万 | 53.67 | 54.01 | 12.88 |
|
行情刷新 | 流通股东
|