振华股份（603067）历史行情

以下为振华股份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
2026-10-15	42.010	41.380	43.140	41.070	-2.430	-5.547%	2,539.08万	10.60亿	3.361%
2026-10-14	44.270	43.810	44.700	43.310	-0.320	-0.725%	26.98万	0.00亿	0.000%
2026-10-13	40.130	44.130	45.380	39.660	2.870	6.956%	46.22万	0.00亿	0.000%
2026-10-12	42.010	41.260	43.570	40.380	-1.050	-2.482%	44.01万	0.00亿	0.000%
2026-10-09	38.000	42.310	42.310	36.450	3.850	10.010%	41.64万	0.00亿	0.000%
2026-10-08	39.270	38.460	40.170	38.050	-1.790	-4.447%	24.84万	0.00亿	0.000%
2026-10-07	41.290	40.250	41.980	40.110	0.800	2.028%	2,972.56万	12.10亿	3.934%
2026-10-06	41.290	40.250	41.980	40.110	0.800	2.028%	2,972.56万	12.10亿	3.934%
2026-10-05	41.290	40.250	41.980	40.110	0.800	2.028%	2,972.56万	12.10亿	3.934%
2026-10-02	41.290	40.250	41.980	40.110	0.800	2.028%	2,972.56万	12.10亿	3.934%
2026-10-01	41.290	40.250	41.980	40.110	0.800	2.028%	2,972.56万	12.10亿	3.934%
2026-09-30	41.290	40.250	41.980	40.110	0.800	2.028%	29.73万	0.00亿	0.000%
2026-09-29	39.100	39.450	40.390	38.330	-0.240	-0.605%	32.44万	0.00亿	0.000%
2026-09-28	41.300	39.690	41.500	39.390	-1.200	-2.935%	36.97万	0.00亿	0.000%
2026-09-27	40.000	40.890	42.800	39.790	1.030	2.584%	5,969.64万	24.58亿	7.901%
2026-09-24	40.000	40.890	42.800	39.790	1.030	2.584%	59.70万	0.00亿	0.000%
2026-09-23	36.300	39.860	39.860	35.880	3.620	9.989%	45.54万	0.00亿	0.000%
2026-09-22	37.000	36.240	37.650	36.000	-0.710	-1.922%	20.16万	0.00亿	0.000%
2026-09-21	35.410	36.950	37.770	35.330	1.810	5.151%	37.95万	0.00亿	0.000%
2026-09-18	35.640	35.140	35.950	35.000	-0.170	-0.481%	25.66万	0.00亿	0.000%
2026-09-17	35.400	35.310	36.770	35.200	-0.100	-0.282%	25.07万	0.00亿	0.000%
2026-09-16	35.800	35.410	36.220	35.010	-0.270	-0.757%	19.08万	0.00亿	0.000%
2026-09-15	35.480	35.680	36.660	35.330	-0.070	-0.196%	16.83万	0.00亿	0.000%
2026-09-14	35.100	35.750	36.950	33.770	0.250	0.704%	27.38万	0.00亿	0.000%
2026-09-11	34.800	35.500	36.000	33.690	-0.460	-1.279%	29.79万	0.00亿	0.000%
2026-09-10	37.500	35.960	38.170	35.830	-2.440	-6.354%	31.83万	0.00亿	0.000%
2026-09-09	38.560	38.400	40.890	38.100	0.800	2.128%	39.36万	0.00亿	0.000%
2026-09-08	38.410	37.600	39.050	37.480	-0.550	-1.442%	31.85万	0.00亿	0.000%
2026-09-07	37.020	38.150	39.600	36.890	1.200	3.248%	61.49万	0.00亿	0.000%
2026-09-04	37.350	36.950	39.040	36.380	1.460	4.114%	83.84万	0.00亿	0.000%
2026-09-03	33.170	35.490	35.970	32.860	2.790	8.532%	55.51万	0.00亿	0.000%
2026-09-02	33.500	32.700	34.140	32.660	-1.280	-3.767%	19.53万	0.00亿	0.000%
2026-09-01	36.800	33.980	37.100	33.810	-1.620	-4.551%	27.62万	0.00亿	0.000%
2026-08-31	34.800	35.600	35.950	33.870	0.730	2.093%	21.90万	0.00亿	0.000%
2026-08-28	36.390	34.870	37.000	34.500	-0.800	-2.243%	21.95万	0.00亿	0.000%
2026-08-27	34.840	35.670	35.780	34.380	0.890	2.559%	17.78万	0.00亿	0.000%
2026-08-26	33.770	34.780	35.120	33.370	1.070	3.174%	19.17万	0.00亿	0.000%
2026-08-25	32.100	33.710	34.250	31.900	1.070	3.278%	19.37万	0.00亿	0.000%
2026-08-24	34.300	32.640	34.320	31.930	-1.540	-4.506%	22.28万	0.00亿	0.000%
2026-08-21	33.860	34.180	34.350	32.850	-0.020	-0.058%	15.37万	0.00亿	0.000%
2026-08-20	34.190	34.200	34.950	33.440	0.020	0.059%	24.33万	0.00亿	0.000%
2026-08-19	36.880	34.180	37.000	34.140	-3.750	-9.887%	33.06万	0.00亿	0.000%
2026-08-18	36.520	37.930	38.480	35.990	1.410	3.861%	40.67万	0.00亿	0.000%
2026-08-17	33.800	36.520	36.520	33.030	3.320	10.000%	40.35万	0.00亿	0.000%
2026-08-14	34.350	33.200	34.800	32.910	-1.220	-3.544%	29.13万	0.00亿	0.000%
2026-08-13	35.000	34.420	36.730	34.410	0.850	2.532%	38.69万	0.00亿	0.000%
2026-08-12	33.840	33.570	34.300	33.460	-0.690	-2.014%	18.45万	0.00亿	0.000%
2026-08-11	34.800	34.260	34.880	32.720	-1.060	-3.001%	33.70万	0.00亿	0.000%
2026-08-10	33.250	35.320	36.220	33.120	2.320	7.030%	35.29万	0.00亿	0.000%
2026-08-07	33.500	33.000	33.950	32.710	-0.230	-0.692%	21.12万	0.00亿	0.000%
2026-08-06	33.000	33.230	34.260	32.440	-0.400	-1.189%	22.80万	0.00亿	0.000%
2026-08-05	32.700	33.630	34.250	32.600	0.690	2.095%	25.29万	0.00亿	0.000%
2026-08-04	31.200	32.940	33.480	31.200	1.840	5.916%	29.41万	0.00亿	0.000%
2026-08-03	30.820	31.100	32.260	30.620	-0.040	-0.128%	34.00万	0.00亿	0.000%
2026-07-31	30.000	31.140	31.140	30.000	2.830	9.996%	21.12万	0.00亿	0.000%
2026-07-30	30.010	28.310	31.070	28.310	-3.150	-10.013%	34.26万	0.00亿	0.000%
2026-07-29	31.610	31.460	32.100	29.510	1.340	4.449%	40.33万	0.00亿	0.000%
2026-07-28	30.330	30.120	32.180	29.770	-0.570	-1.857%	26.75万	0.00亿	0.000%
2026-07-27	29.300	30.690	31.100	28.690	1.370	4.673%	22.00万	0.00亿	0.000%
2026-07-24	30.000	29.320	30.410	29.200	-1.710	-5.511%	24.28万	0.00亿	0.000%
2026-07-23	32.000	31.030	32.710	30.760	-0.570	-1.804%	18.09万	0.00亿	0.000%
2026-07-22	32.450	31.600	33.680	31.500	-0.840	-2.589%	23.93万	0.00亿	0.000%
2026-07-21	31.420	32.440	33.300	28.600	1.440	4.645%	34.35万	0.00亿	0.000%
2026-07-20	33.520	31.000	33.800	29.660	-1.400	-4.321%	32.41万	0.00亿	0.000%
2026-07-17	35.230	32.400	35.880	32.310	-3.500	-9.749%	32.29万	0.00亿	0.000%
2026-07-16	37.940	35.900	38.220	35.600	-2.130	-5.601%	17.55万	0.00亿	0.000%
2026-07-15	39.440	38.030	40.660	38.000	-1.060	-2.712%	22.87万	0.00亿	0.000%
2026-07-14	35.850	39.090	39.290	35.640	2.940	8.133%	26.26万	0.00亿	0.000%
2026-07-13	39.040	36.150	40.140	36.070	-3.950	-9.850%	31.99万	0.00亿	0.000%
2026-07-10	42.730	40.100	43.490	39.940	-2.950	-6.852%	28.67万	0.00亿	0.000%
2026-07-09	42.480	43.050	43.590	40.900	1.410	3.386%	28.83万	0.00亿	0.000%
2026-07-08	44.520	41.640	45.060	41.320	-2.710	-6.110%	33.75万	0.00亿	0.000%
2026-07-07	48.840	44.350	49.840	43.980	-4.220	-8.688%	58.94万	0.00亿	0.000%
2026-07-06	45.420	48.570	48.570	45.210	4.430	10.036%	10.26万	0.00亿	0.000%
2026-07-03	45.180	44.140	46.500	43.670	-0.940	-2.085%	33.58万	0.00亿	0.000%
2026-07-02	48.840	45.080	48.840	44.590	-4.260	-8.634%	49.54万	0.00亿	0.000%
2026-07-01	48.870	49.340	50.760	47.610	3.210	6.959%	68.12万	0.00亿	0.000%
2026-06-30	41.160	46.130	46.130	41.110	4.210	10.043%	42.21万	0.00亿	0.000%
2026-06-29	42.150	41.920	44.420	41.110	-0.660	-1.550%	33.46万	0.00亿	0.000%
2026-06-26	45.840	42.580	46.220	42.490	-3.640	-7.875%	45.61万	0.00亿	0.000%
2026-06-25	44.100	46.220	46.220	43.760	4.220	10.048%	43.16万	0.00亿	0.000%
2026-06-24	38.920	42.000	42.750	36.860	3.130	8.052%	53.96万	0.00亿	0.000%
2026-06-23	39.170	38.870	40.380	37.440	-0.670	-1.694%	41.62万	0.00亿	0.000%
2026-06-22	36.840	39.540	39.540	35.840	3.610	10.047%	55.89万	0.00亿	0.000%
2026-06-18	35.930	35.930	37.620	35.440	-0.090	-0.250%	29.32万	0.00亿	0.000%
2026-06-17	35.340	36.020	36.640	34.740	0.430	1.208%	26.39万	0.00亿	0.000%
2026-06-16	34.110	35.590	36.120	33.530	1.410	4.125%	26.24万	0.00亿	0.000%
2026-06-15	33.130	34.180	34.370	32.240	2.300	7.215%	24.95万	0.00亿	0.000%
2026-06-12	32.640	31.880	33.330	31.840	0.150	0.473%	23.63万	0.00亿	0.000%
2026-06-11	33.640	31.730	33.740	31.340	-2.140	-6.318%	30.66万	0.00亿	0.000%
2026-06-10	33.840	33.870	34.060	32.800	-0.400	-1.167%	22.52万	0.00亿	0.000%
2026-06-09	32.990	34.270	34.440	31.800	1.780	5.479%	31.39万	0.00亿	0.000%
2026-06-08	34.440	32.490	35.120	32.490	-3.630	-10.050%	39.81万	0.00亿	0.000%
2026-06-05	37.340	36.120	38.030	35.600	-2.170	-5.667%	40.88万	0.00亿	0.000%
2026-06-04	34.150	38.290	38.290	33.980	3.500	10.060%	58.65万	0.00亿	0.000%
2026-06-03	34.420	34.790	35.740	34.160	0.370	1.075%	22.86万	0.00亿	0.000%
2026-06-02	35.040	34.420	35.160	32.850	-0.540	-1.545%	27.39万	0.00亿	0.000%
2026-06-01	35.000	34.960	37.600	34.640	0.060	0.172%	37.67万	0.00亿	0.000%
2026-05-29	38.370	34.900	38.830	34.900	-3.900	-10.052%	38.14万	0.00亿	0.000%
2026-05-28	37.280	38.800	39.450	35.940	1.440	3.854%	36.41万	0.00亿	0.000%
2026-05-27	41.160	37.360	42.200	37.100	-3.880	-9.408%	54.21万	0.00亿	0.000%
2026-05-26	44.890	41.240	44.990	41.240	-4.600	-10.035%	41.42万	0.00亿	0.000%
2026-05-25	44.640	45.840	46.790	44.040	1.000	2.230%	33.25万	0.00亿	0.000%
2026-05-22	42.860	44.840	46.640	42.860	2.440	5.755%	43.25万	0.00亿	0.000%
2026-05-21	41.850	42.400	44.160	41.850	0.550	1.314%	36.35万	0.00亿	0.000%
2026-05-20	43.150	41.850	43.700	40.560	-1.080	-2.516%	40.99万	0.00亿	0.000%
2026-05-19	39.820	42.930	42.930	39.820	3.920	10.049%	46.63万	0.00亿	0.000%
2026-05-18	38.850	39.010	41.210	38.540	-0.290	-0.738%	31.21万	0.00亿	0.000%
2026-05-15	39.610	39.300	41.610	38.690	0.340	0.873%	37.75万	0.00亿	0.000%
2026-05-14	40.440	38.960	41.780	38.940	-1.710	-4.205%	26.94万	0.00亿	0.000%
2026-05-13	40.020	40.670	41.340	39.590	0.310	0.768%	29.67万	0.00亿	0.000%
2026-05-12	39.440	40.360	41.830	39.340	0.440	1.102%	32.62万	0.00亿	0.000%
2026-05-11	40.100	39.920	41.220	39.620	0.230	0.579%	30.12万	0.00亿	0.000%
2026-05-08	40.110	39.690	40.500	38.640	-0.850	-2.097%	40.56万	0.00亿	0.000%
2026-05-07	36.890	40.540	40.540	36.250	3.700	10.043%	48.59万	0.00亿	0.000%
2026-05-06	35.520	36.840	37.500	34.950	2.020	5.801%	45.61万	0.00亿	0.000%
2026-04-30	36.340	34.820	37.970	34.540	-0.570	-1.611%	53.47万	0.00亿	0.000%
2026-04-29	36.160	35.390	37.490	34.340	-0.030	-0.085%	43.73万	0.00亿	0.000%
2026-04-28	35.840	35.420	35.840	34.240	-0.630	-1.748%	23.57万	0.00亿	0.000%
2026-04-27	37.320	36.050	37.350	35.910	-1.280	-3.429%	19.47万	0.00亿	0.000%
2026-04-24	37.390	37.330	37.800	36.550	-0.170	-0.453%	16.64万	0.00亿	0.000%
2026-04-23	38.640	37.500	39.280	37.040	-0.390	-1.029%	28.67万	0.00亿	0.000%
2026-04-22	36.720	37.890	38.440	36.240	0.750	2.019%	29.69万	0.00亿	0.000%
2026-04-21	35.830	37.140	37.240	34.780	1.800	5.093%	38.43万	0.00亿	0.000%
2026-04-20	35.190	35.340	36.330	33.960	-0.190	-0.535%	30.10万	0.00亿	0.000%
2026-04-17	36.390	35.530	36.600	35.130	0.000	0.000%	38.39万	0.00亿	0.000%
2026-04-16	36.340	37.740	37.840	36.150	2.200	6.190%	40.30万	15.00亿	5.670%
2026-04-15	38.500	35.540	38.820	34.830	0.000	0.000%	39.49万	0.00亿	0.000%
2026-04-14	38.840	37.580	39.650	36.950	0.860	2.342%	34.38万	0.00亿	0.000%
2026-04-13	37.690	36.720	37.840	36.120	0.000	0.000%	27.78万	0.00亿	0.000%
2026-04-10	38.280	38.440	39.040	37.190	0.000	0.000%	22.67万	0.00亿	0.000%
2026-04-09	38.730	37.820	39.040	37.240	0.000	0.000%	28.91万	0.00亿	0.000%
2026-04-08	36.290	38.830	39.400	35.450	0.000	0.000%	44.98万	0.00亿	0.000%
2026-04-07	33.760	36.170	36.440	33.550	0.000	0.000%	54.77万	0.00亿	0.000%
2026-04-03	31.340	34.520	34.520	31.210	0.000	0.000%	28.98万	0.00亿	0.000%
2026-04-02	32.470	31.370	32.720	31.170	0.000	0.000%	14.96万	0.00亿	0.000%
2026-04-01	32.200	32.290	33.140	31.960	0.000	0.000%	21.58万	0.00亿	0.000%