振华科技（000733）历史行情

以下为振华科技近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。

日期	开盘	收盘	最高	最低	涨跌额	涨跌幅	成交量	成交额	换手率
2026-10-02	39.190	39.130	39.330	38.710	0.090	0.231%	599.37万	2.34亿	1.082%
2026-10-01	39.190	39.130	39.330	38.710	0.090	0.231%	599.37万	2.34亿	1.082%
2026-09-30	39.190	39.130	39.330	38.710	0.090	0.231%	5.99万	0.00亿	0.000%
2026-09-29	38.920	39.040	39.310	38.890	-0.090	-0.230%	5.15万	0.00亿	0.000%
2026-09-28	40.700	39.130	40.730	38.800	-1.770	-4.328%	12.61万	0.00亿	0.000%
2026-09-27	41.190	40.900	41.650	40.900	-0.500	-1.208%	813.75万	3.34亿	1.469%
2026-09-24	41.190	40.900	41.650	40.900	-0.500	-1.208%	8.14万	0.00亿	0.000%
2026-09-23	41.240	41.400	41.650	41.180	0.070	0.169%	7.48万	0.00亿	0.000%
2026-09-22	41.950	41.330	42.180	41.180	-0.270	-0.649%	10.23万	0.00亿	0.000%
2026-09-21	41.830	41.600	42.300	41.290	0.600	1.463%	14.17万	0.00亿	0.000%
2026-09-18	41.130	41.000	41.180	40.580	0.590	1.460%	9.39万	0.00亿	0.000%
2026-09-17	41.010	40.410	41.450	40.360	-0.950	-2.297%	11.34万	0.00亿	0.000%
2026-09-16	40.880	41.360	41.580	40.600	0.420	1.026%	12.57万	0.00亿	0.000%
2026-09-15	40.700	40.940	41.150	40.560	0.160	0.392%	10.44万	0.00亿	0.000%
2026-09-14	40.470	40.780	41.110	40.410	-0.070	-0.171%	10.19万	0.00亿	0.000%
2026-09-11	39.850	40.850	41.000	39.630	0.660	1.642%	12.81万	0.00亿	0.000%
2026-09-10	40.400	40.190	40.740	39.930	-0.470	-1.156%	6.63万	0.00亿	0.000%
2026-09-09	40.400	40.660	40.870	40.350	0.400	0.994%	8.97万	0.00亿	0.000%
2026-09-08	40.360	40.260	40.740	40.080	-0.160	-0.396%	6.79万	0.00亿	0.000%
2026-09-07	40.280	40.420	40.730	40.120	0.140	0.348%	7.11万	0.00亿	0.000%
2026-09-04	41.300	40.280	41.460	40.080	-0.770	-1.876%	10.40万	0.00亿	0.000%
2026-09-03	41.500	41.050	41.530	40.840	-0.140	-0.340%	6.88万	0.00亿	0.000%
2026-09-02	40.850	41.190	41.550	40.700	-0.060	-0.145%	8.29万	0.00亿	0.000%
2026-09-01	41.530	41.250	41.730	41.020	-0.130	-0.314%	8.47万	0.00亿	0.000%
2026-08-31	40.520	41.380	41.680	40.380	0.420	1.025%	10.79万	0.00亿	0.000%
2026-08-28	41.140	40.960	42.200	40.920	-0.130	-0.316%	14.27万	0.00亿	0.000%
2026-08-27	39.910	41.090	41.200	39.700	1.190	2.982%	14.47万	0.00亿	0.000%
2026-08-26	40.370	39.900	41.000	39.850	0.320	0.808%	12.03万	0.00亿	0.000%
2026-08-25	38.710	39.580	39.760	38.580	0.480	1.228%	8.21万	0.00亿	0.000%
2026-08-24	39.840	39.100	40.080	38.590	-0.750	-1.882%	9.21万	0.00亿	0.000%
2026-08-21	38.750	39.850	39.970	38.680	0.690	1.762%	10.32万	0.00亿	0.000%
2026-08-20	39.130	39.160	39.570	38.890	0.310	0.798%	8.73万	0.00亿	0.000%
2026-08-19	40.290	38.850	40.300	38.740	-1.950	-4.779%	15.76万	0.00亿	0.000%
2026-08-18	41.450	40.800	41.680	40.460	-0.680	-1.639%	13.12万	0.00亿	0.000%
2026-08-17	40.950	41.480	41.480	40.530	0.560	1.369%	12.75万	0.00亿	0.000%
2026-08-14	40.880	40.920	41.270	40.450	0.050	0.122%	12.13万	0.00亿	0.000%
2026-08-13	41.560	40.870	42.190	40.860	-0.490	-1.185%	15.34万	0.00亿	0.000%
2026-08-12	41.310	41.360	41.630	40.980	-0.340	-0.815%	12.21万	0.00亿	0.000%
2026-08-11	41.080	41.700	42.380	40.900	0.220	0.530%	18.17万	0.00亿	0.000%
2026-08-10	41.620	41.480	41.660	40.660	-0.070	-0.168%	12.99万	0.00亿	0.000%
2026-08-07	41.580	41.550	41.890	40.770	-0.240	-0.574%	17.35万	0.00亿	0.000%
2026-08-06	41.950	41.790	42.170	41.490	-0.660	-1.555%	16.45万	0.00亿	0.000%
2026-08-05	41.110	42.450	43.120	41.000	0.990	2.388%	20.56万	0.00亿	0.000%
2026-08-04	41.170	41.460	41.750	40.780	0.420	1.023%	12.87万	0.00亿	0.000%
2026-08-03	40.310	41.040	41.240	40.150	0.070	0.171%	12.10万	0.00亿	0.000%
2026-07-31	42.230	40.970	42.500	40.870	0.160	0.392%	20.45万	0.00亿	0.000%
2026-07-30	40.240	40.810	41.640	39.340	0.420	1.040%	20.95万	0.00亿	0.000%
2026-07-29	39.080	40.390	40.640	39.000	1.360	3.484%	16.48万	0.00亿	0.000%
2026-07-28	39.090	39.030	39.490	38.860	-0.850	-2.131%	9.97万	0.00亿	0.000%
2026-07-27	38.680	39.880	39.890	38.680	1.040	2.678%	11.26万	0.00亿	0.000%
2026-07-24	38.960	38.840	39.500	38.750	-0.980	-2.461%	10.78万	0.00亿	0.000%
2026-07-23	39.120	39.820	40.450	39.120	0.700	1.789%	13.99万	0.00亿	0.000%
2026-07-22	39.750	39.120	40.330	39.010	-0.870	-2.176%	16.56万	0.00亿	0.000%
2026-07-21	38.150	39.990	40.000	37.220	2.340	6.215%	22.11万	0.00亿	0.000%
2026-07-20	39.500	37.650	39.880	37.050	-1.340	-3.437%	18.62万	0.00亿	0.000%
2026-07-17	41.190	38.990	41.470	38.620	-2.430	-5.867%	20.94万	0.00亿	0.000%
2026-07-16	42.000	41.420	42.780	41.260	-1.180	-2.770%	15.42万	0.00亿	0.000%
2026-07-15	43.900	42.600	44.500	42.400	-1.300	-2.961%	17.65万	0.00亿	0.000%
2026-07-14	43.040	43.900	44.330	42.240	0.860	1.998%	21.16万	0.00亿	0.000%
2026-07-13	46.500	43.040	46.560	42.920	-4.100	-8.697%	33.12万	0.00亿	0.000%
2026-07-10	48.880	47.140	49.780	47.000	-1.220	-2.523%	43.85万	0.00亿	0.000%
2026-07-09	48.320	48.360	49.090	46.050	1.040	2.198%	29.21万	0.00亿	0.000%
2026-07-08	50.190	47.320	50.830	47.210	-2.860	-5.699%	29.94万	0.00亿	0.000%
2026-07-07	51.780	50.180	52.330	49.930	-1.600	-3.090%	28.22万	0.00亿	0.000%
2026-07-06	55.200	51.780	56.100	51.330	-3.310	-6.008%	39.23万	0.00亿	0.000%
2026-07-03	56.880	55.090	57.400	53.600	-2.030	-3.554%	40.98万	0.00亿	0.000%
2026-07-02	60.880	57.120	60.880	56.620	-5.180	-8.315%	64.77万	0.00亿	0.000%
2026-07-01	62.000	62.300	62.300	62.000	5.660	9.993%	13.64万	0.00亿	0.000%
2026-06-30	55.520	56.640	56.930	53.920	1.200	2.165%	32.09万	0.00亿	0.000%
2026-06-29	58.720	55.440	60.420	53.870	-2.510	-4.331%	42.78万	0.00亿	0.000%
2026-06-26	59.900	57.950	60.200	57.200	-2.570	-4.247%	39.22万	0.00亿	0.000%
2026-06-25	56.530	60.520	61.600	55.420	4.000	7.077%	51.02万	0.00亿	0.000%
2026-06-24	55.700	56.520	58.920	55.260	0.760	1.363%	33.88万	0.00亿	0.000%
2026-06-23	58.200	55.760	58.300	55.070	-3.090	-5.251%	35.60万	0.00亿	0.000%
2026-06-22	59.930	58.850	60.850	57.650	-0.560	-0.943%	43.05万	0.00亿	0.000%
2026-06-18	58.270	59.410	60.670	57.470	1.660	2.874%	46.47万	0.00亿	0.000%
2026-06-17	55.720	57.750	58.470	55.300	1.790	3.199%	54.86万	0.00亿	0.000%
2026-06-16	53.410	55.960	56.690	53.020	4.460	8.660%	89.57万	0.00亿	0.000%
2026-06-15	49.020	51.500	51.500	48.950	4.720	10.090%	29.26万	0.00亿	0.000%
2026-06-12	50.620	46.780	51.120	46.740	-2.590	-5.246%	42.71万	0.00亿	0.000%
2026-06-11	49.620	49.370	51.470	48.320	-1.330	-2.623%	39.85万	0.00亿	0.000%
2026-06-10	50.670	50.700	52.740	49.600	-1.110	-2.142%	36.24万	0.00亿	0.000%
2026-06-09	50.480	51.810	52.820	49.100	1.730	3.454%	49.47万	0.00亿	0.000%
2026-06-08	52.620	50.080	54.120	50.080	-5.610	-10.074%	57.39万	0.00亿	0.000%
2026-06-05	60.660	55.690	61.390	55.570	-3.240	-5.498%	74.06万	0.00亿	0.000%
2026-06-04	53.440	58.930	58.930	52.930	5.390	10.067%	76.88万	0.00亿	0.000%
2026-06-03	54.220	53.540	56.780	52.550	-0.180	-0.335%	62.43万	0.00亿	0.000%
2026-06-02	50.520	53.720	54.110	49.420	3.230	6.397%	54.30万	0.00亿	0.000%
2026-06-01	50.240	50.490	52.790	50.200	-0.620	-1.213%	35.75万	0.00亿	0.000%
2026-05-29	53.670	51.110	54.530	50.320	-1.890	-3.566%	48.41万	0.00亿	0.000%
2026-05-28	49.890	53.000	53.720	49.620	3.040	6.085%	56.34万	0.00亿	0.000%
2026-05-27	49.960	49.960	52.620	49.530	0.000	0.000%	33.66万	0.00亿	0.000%
2026-05-26	51.050	49.960	51.220	49.120	-1.740	-3.366%	28.04万	0.00亿	0.000%
2026-05-25	50.980	51.700	53.120	50.950	2.910	5.964%	46.82万	0.00亿	0.000%
2026-05-22	45.690	48.790	48.800	45.690	3.450	7.609%	32.97万	0.00亿	0.000%
2026-05-21	46.560	45.340	47.710	45.290	-1.170	-2.516%	18.26万	0.00亿	0.000%
2026-05-20	46.400	46.510	47.110	45.830	-0.020	-0.043%	14.47万	0.00亿	0.000%
2026-05-19	44.370	46.530	46.570	43.910	1.970	4.421%	19.01万	0.00亿	0.000%
2026-05-18	44.220	44.560	45.140	43.690	0.070	0.157%	10.01万	0.00亿	0.000%
2026-05-15	45.700	44.490	46.480	44.240	-1.250	-2.733%	14.73万	0.00亿	0.000%
2026-05-14	46.680	45.740	46.860	45.620	-0.750	-1.613%	15.38万	0.00亿	0.000%
2026-05-13	45.320	46.490	46.720	45.260	0.920	2.019%	13.30万	0.00亿	0.000%
2026-05-12	46.130	45.570	46.370	45.190	-0.560	-1.214%	14.63万	0.00亿	0.000%
2026-05-11	45.650	46.130	46.800	45.500	1.810	4.084%	22.46万	0.00亿	0.000%
2026-05-08	43.110	44.320	44.590	42.920	1.010	2.332%	16.41万	0.00亿	0.000%
2026-05-07	43.280	43.310	43.480	42.710	0.190	0.441%	12.36万	0.00亿	0.000%
2026-05-06	42.770	43.120	43.860	42.770	0.890	2.108%	17.69万	0.00亿	0.000%
2026-04-30	42.720	42.230	43.120	41.500	-0.930	-2.155%	23.58万	0.00亿	0.000%
2026-04-29	43.420	43.160	43.420	42.610	-3.290	-7.083%	27.94万	0.00亿	0.000%
2026-04-28	46.820	46.450	47.240	46.000	-0.350	-0.748%	10.07万	0.00亿	0.000%
2026-04-27	46.440	46.800	46.970	45.980	0.360	0.775%	8.30万	0.00亿	0.000%
2026-04-24	46.520	46.440	47.020	46.200	0.020	0.043%	7.87万	0.00亿	0.000%
2026-04-23	47.360	46.420	47.790	46.140	-0.890	-1.881%	9.63万	0.00亿	0.000%
2026-04-22	46.620	47.310	47.350	46.500	0.450	0.960%	8.13万	0.00亿	0.000%
2026-04-21	47.390	46.860	47.390	46.650	-0.300	-0.636%	6.68万	0.00亿	0.000%
2026-04-20	46.580	47.160	47.250	46.540	0.580	1.245%	9.02万	0.00亿	0.000%
2026-04-17	46.370	46.580	46.790	46.230	-0.010	-0.021%	7.04万	0.00亿	0.000%
2026-04-16	46.520	46.590	46.750	46.120	0.210	0.453%	7.87万	0.00亿	0.000%
2026-04-15	46.870	46.380	47.210	46.280	-0.200	-0.429%	8.52万	0.00亿	0.000%
2026-04-14	46.600	46.580	46.790	46.160	0.600	1.305%	8.00万	0.00亿	0.000%
2026-04-13	45.630	45.980	46.370	45.580	0.080	0.174%	7.01万	0.00亿	0.000%
2026-04-10	45.720	45.900	46.400	45.720	0.400	0.879%	8.03万	0.00亿	0.000%
2026-04-09	45.320	45.500	45.870	45.090	-0.260	-0.568%	8.17万	0.00亿	0.000%
2026-04-08	44.780	45.760	45.810	44.650	1.900	4.332%	12.02万	0.00亿	0.000%
2026-04-07	44.000	43.860	44.270	43.660	0.000	0.000%	5.63万	0.00亿	0.000%
2026-04-03	44.600	43.620	44.720	43.600	0.000	0.000%	6.98万	0.00亿	0.000%
2026-04-02	45.480	44.500	45.510	44.240	0.000	0.000%	8.38万	0.00亿	0.000%
2026-04-01	45.730	45.610	45.900	45.270	0.000	0.000%	8.12万	0.00亿	0.000%