振江股份（603507）历史行情

以下为振江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
2026-10-12	26.200	26.570	27.120	26.100	0.330	1.258%	659.78万	1.76亿	2.792%
2026-10-09	27.450	26.240	27.660	25.390	-1.180	-4.303%	16.95万	0.00亿	0.000%
2026-10-08	27.800	27.420	28.500	27.150	-0.290	-1.047%	10.33万	0.00亿	0.000%
2026-10-07	27.550	27.710	28.280	27.510	0.110	0.399%	1,206.84万	3.36亿	5.107%
2026-10-06	27.550	27.710	28.280	27.510	0.110	0.399%	1,206.84万	3.36亿	5.107%
2026-10-05	27.550	27.710	28.280	27.510	0.110	0.399%	1,206.84万	3.36亿	5.107%
2026-10-02	27.550	27.710	28.280	27.510	0.110	0.399%	1,206.84万	3.36亿	5.107%
2026-10-01	27.550	27.710	28.280	27.510	0.110	0.399%	1,206.84万	3.36亿	5.107%
2026-09-30	27.550	27.710	28.280	27.510	0.110	0.399%	12.07万	0.00亿	0.000%
2026-09-29	27.120	27.600	28.450	26.760	0.480	1.770%	17.05万	0.00亿	0.000%
2026-09-28	26.630	27.120	28.230	26.580	0.370	1.383%	17.56万	0.00亿	0.000%
2026-09-27	27.480	26.750	27.780	26.610	-0.990	-3.569%	1,632.34万	4.44亿	6.908%
2026-09-24	27.480	26.750	27.780	26.610	-0.990	-3.569%	16.32万	0.00亿	0.000%
2026-09-23	27.090	27.740	28.100	26.690	0.950	3.546%	17.74万	0.00亿	0.000%
2026-09-22	26.490	26.790	27.320	25.870	0.310	1.171%	20.04万	0.00亿	0.000%
2026-09-21	24.220	26.480	26.500	24.220	2.280	9.421%	21.73万	0.00亿	0.000%
2026-09-18	23.680	24.200	24.680	23.380	0.220	0.917%	16.57万	0.00亿	0.000%
2026-09-17	23.000	23.980	24.210	22.880	0.430	1.826%	16.81万	0.00亿	0.000%
2026-09-16	22.680	23.550	23.670	22.360	0.880	3.882%	17.36万	0.00亿	0.000%
2026-09-15	21.820	22.670	23.320	21.600	0.790	3.611%	11.93万	0.00亿	0.000%
2026-09-14	22.060	21.880	22.290	21.780	-0.290	-1.308%	3.84万	0.00亿	0.000%
2026-09-11	22.020	22.170	22.350	21.730	-0.040	-0.180%	4.91万	0.00亿	0.000%
2026-09-10	22.250	22.210	22.540	22.020	-0.160	-0.715%	3.10万	0.00亿	0.000%
2026-09-09	22.390	22.370	22.620	22.250	-0.030	-0.134%	3.18万	0.00亿	0.000%
2026-09-08	22.420	22.400	22.510	22.190	-0.130	-0.577%	3.70万	0.00亿	0.000%
2026-09-07	22.470	22.530	22.700	22.270	0.120	0.535%	3.58万	0.00亿	0.000%
2026-09-04	22.850	22.410	23.200	22.270	-0.380	-1.667%	4.93万	0.00亿	0.000%
2026-09-03	22.940	22.790	23.060	22.590	-0.010	-0.044%	4.21万	0.00亿	0.000%
2026-09-02	23.030	22.800	23.030	22.680	-0.430	-1.851%	4.06万	0.00亿	0.000%
2026-09-01	23.310	23.230	23.520	23.110	-0.170	-0.726%	4.29万	0.00亿	0.000%
2026-08-31	23.500	23.400	23.750	22.960	-0.400	-1.681%	5.69万	0.00亿	0.000%
2026-08-28	23.790	23.800	24.290	23.400	0.210	0.890%	6.70万	0.00亿	0.000%
2026-08-27	23.010	23.590	23.680	22.820	0.490	2.121%	7.09万	0.00亿	0.000%
2026-08-26	23.310	23.100	24.050	23.000	-0.250	-1.071%	8.32万	0.00亿	0.000%
2026-08-25	22.920	23.350	24.130	22.510	0.210	0.908%	8.13万	0.00亿	0.000%
2026-08-24	22.890	23.140	23.400	22.540	0.100	0.434%	5.54万	0.00亿	0.000%
2026-08-21	23.050	23.040	23.310	22.800	-0.110	-0.475%	4.34万	0.00亿	0.000%
2026-08-20	23.480	23.150	23.800	23.020	0.100	0.434%	4.71万	0.00亿	0.000%
2026-08-19	24.010	23.050	24.130	22.900	-1.250	-5.144%	7.64万	0.00亿	0.000%
2026-08-18	24.480	24.300	24.560	23.910	-0.180	-0.735%	6.42万	0.00亿	0.000%
2026-08-17	25.250	24.480	25.380	24.170	-0.760	-3.011%	10.95万	0.00亿	0.000%
2026-08-14	24.710	25.240	25.620	24.410	0.540	2.186%	11.73万	0.00亿	0.000%
2026-08-13	24.740	24.700	25.240	24.540	-0.030	-0.121%	7.59万	0.00亿	0.000%
2026-08-12	23.790	24.730	24.950	23.690	0.950	3.995%	9.32万	0.00亿	0.000%
2026-08-11	24.260	23.780	24.320	23.600	-0.660	-2.700%	6.89万	0.00亿	0.000%
2026-08-10	24.500	24.440	24.830	24.200	-0.040	-0.163%	7.00万	0.00亿	0.000%
2026-08-07	24.280	24.480	24.790	24.100	0.150	0.617%	7.38万	0.00亿	0.000%
2026-08-06	24.200	24.330	24.560	23.850	0.060	0.247%	8.32万	0.00亿	0.000%
2026-08-05	23.300	24.270	24.520	23.300	0.650	2.752%	10.37万	0.00亿	0.000%
2026-08-04	23.270	23.620	23.660	23.060	0.360	1.548%	7.60万	0.00亿	0.000%
2026-08-03	23.570	23.260	24.140	23.120	-0.170	-0.726%	9.58万	0.00亿	0.000%
2026-07-31	23.020	23.430	23.790	23.020	0.270	1.166%	7.17万	0.00亿	0.000%
2026-07-30	24.020	23.160	24.440	23.080	-0.750	-3.137%	9.33万	0.00亿	0.000%
2026-07-29	23.810	23.910	24.600	23.510	-0.270	-1.117%	9.58万	0.00亿	0.000%
2026-07-28	24.810	24.180	24.810	23.910	-0.430	-1.747%	14.05万	0.00亿	0.000%
2026-07-27	22.330	24.610	24.610	22.180	2.240	10.013%	11.80万	0.00亿	0.000%
2026-07-24	21.670	22.370	22.780	21.460	0.530	2.427%	10.68万	0.00亿	0.000%
2026-07-23	20.900	21.840	21.900	20.900	0.940	4.498%	7.55万	0.00亿	0.000%
2026-07-22	21.100	20.900	21.510	20.800	-0.390	-1.832%	5.50万	0.00亿	0.000%
2026-07-21	20.480	21.290	21.320	19.630	0.390	1.866%	10.84万	0.00亿	0.000%
2026-07-20	22.000	20.900	22.150	20.420	-0.940	-4.304%	9.47万	0.00亿	0.000%
2026-07-17	23.280	21.840	23.420	21.590	-1.510	-6.467%	8.26万	0.00亿	0.000%
2026-07-16	24.560	23.350	24.620	23.210	-1.280	-5.197%	8.20万	0.00亿	0.000%
2026-07-15	25.180	24.630	26.140	24.400	-0.078	-0.316%	11.91万	0.00亿	0.000%
2026-07-14	23.985	24.708	24.769	23.200	1.185	5.038%	7.98万	0.00亿	0.000%
2026-07-13	23.615	23.523	23.985	23.269	-0.046	-0.195%	5.68万	0.00亿	0.000%
2026-07-10	23.946	23.569	24.377	23.500	-0.377	-1.574%	5.17万	0.00亿	0.000%
2026-07-09	22.854	23.946	24.192	22.692	0.561	2.399%	5.93万	0.00亿	0.000%
2026-07-08	24.677	23.385	25.131	23.339	-1.530	-6.141%	5.79万	0.00亿	0.000%
2026-07-07	25.331	24.915	25.931	24.639	-0.408	-1.611%	5.98万	0.00亿	0.000%
2026-07-06	26.200	25.323	26.231	25.192	-0.216	-0.846%	5.77万	0.00亿	0.000%
2026-07-03	24.831	25.539	26.046	24.731	0.739	2.980%	6.21万	0.00亿	0.000%
2026-07-02	24.854	24.800	25.677	24.662	-0.431	-1.708%	4.87万	0.00亿	0.000%
2026-07-01	25.108	25.231	25.762	24.777	0.162	0.646%	6.07万	0.00亿	0.000%
2026-06-30	25.123	25.069	25.539	24.662	-0.170	-0.674%	5.68万	0.00亿	0.000%
2026-06-29	25.769	25.239	25.769	24.385	-0.384	-1.499%	6.22万	0.00亿	0.000%
2026-06-26	25.969	25.623	26.685	25.539	-0.662	-2.519%	5.36万	0.00亿	0.000%
2026-06-25	27.646	26.285	27.731	26.239	-1.446	-5.214%	7.13万	0.00亿	0.000%
2026-06-24	28.377	27.731	28.523	27.500	-0.761	-2.671%	5.58万	0.00亿	0.000%
2026-06-23	28.746	28.492	29.562	28.239	-0.239	-0.832%	4.62万	0.00亿	0.000%
2026-06-22	28.839	28.731	28.839	27.892	-0.154	-0.533%	5.39万	0.00亿	0.000%
2026-06-18	28.608	28.885	29.200	28.377	0.270	0.944%	4.40万	0.00亿	0.000%
2026-06-17	29.908	28.615	30.215	28.469	-0.924	-3.128%	8.55万	0.00亿	0.000%
2026-06-16	28.623	29.539	30.108	28.623	0.516	1.778%	7.40万	0.00亿	0.000%
2026-06-15	28.600	29.023	29.377	28.215	1.169	4.197%	7.42万	0.00亿	0.000%
2026-06-12	27.908	27.854	28.346	27.385	0.508	1.858%	4.74万	0.00亿	0.000%
2026-06-11	27.308	27.346	27.800	26.831	-0.131	-0.477%	5.10万	0.00亿	0.000%
2026-06-10	26.708	27.477	28.069	25.900	0.515	1.910%	7.19万	0.00亿	0.000%
2026-06-09	26.639	26.962	27.062	26.377	0.323	1.213%	4.17万	0.00亿	0.000%
2026-06-08	27.131	26.639	27.662	26.215	-1.200	-4.310%	6.58万	0.00亿	0.000%
2026-06-05	28.400	27.839	28.515	27.539	-0.484	-1.709%	5.15万	0.00亿	0.000%
2026-06-04	28.946	28.323	28.954	28.139	-0.677	-2.334%	6.37万	0.00亿	0.000%
2026-06-03	29.269	29.000	29.492	28.692	-0.308	-1.051%	4.39万	0.00亿	0.000%
2026-06-02	29.615	29.308	30.400	29.208	-0.723	-2.408%	5.77万	0.00亿	0.000%
2026-06-01	29.962	30.031	30.292	29.308	0.323	1.087%	5.40万	0.00亿	0.000%
2026-05-29	30.792	29.708	30.931	29.639	-1.131	-3.667%	5.61万	0.00亿	0.000%
2026-05-28	29.900	30.839	31.515	29.623	0.939	3.140%	7.42万	0.00亿	0.000%
2026-05-27	31.185	29.900	31.285	29.569	-1.415	-4.519%	11.90万	0.00亿	0.000%
2026-05-26	32.385	31.315	32.385	31.162	-1.085	-3.349%	7.13万	0.00亿	0.000%
2026-05-25	32.654	32.400	33.285	32.185	-0.062	-0.191%	6.45万	0.00亿	0.000%
2026-05-22	32.939	32.462	33.346	32.131	-0.307	-0.937%	8.33万	0.00亿	0.000%
2026-05-21	35.277	32.769	35.277	32.700	-2.539	-7.191%	11.63万	0.00亿	0.000%
2026-05-20	35.692	35.308	36.231	35.162	-0.707	-1.963%	6.33万	0.00亿	0.000%
2026-05-19	36.046	36.015	36.615	35.546	0.107	0.298%	8.65万	0.00亿	0.000%
2026-05-18	34.392	35.908	36.300	34.177	1.254	3.619%	11.28万	0.00亿	0.000%
2026-05-15	34.239	34.654	34.885	33.308	0.462	1.351%	7.48万	0.00亿	0.000%
2026-05-14	34.839	34.192	35.254	34.192	-0.654	-1.877%	6.90万	0.00亿	0.000%
2026-05-13	33.423	34.846	35.277	33.385	1.423	4.258%	10.60万	0.00亿	0.000%
2026-05-12	34.346	33.423	34.539	33.369	-0.846	-2.469%	9.25万	0.00亿	0.000%
2026-05-11	32.846	34.269	35.123	32.839	0.930	2.790%	17.73万	0.00亿	0.000%
2026-05-08	36.131	33.339	36.454	32.485	-2.784	-7.707%	24.36万	0.00亿	0.000%
2026-05-07	35.539	36.123	36.215	35.254	0.231	0.644%	9.21万	0.00亿	0.000%
2026-05-06	35.931	35.892	36.308	35.154	-0.631	-1.728%	13.67万	0.00亿	0.000%
2026-04-30	36.869	36.523	37.800	35.454	-1.446	-3.808%	17.26万	0.00亿	0.000%
2026-04-29	35.539	37.969	38.054	35.223	2.038	5.672%	15.90万	0.00亿	0.000%
2026-04-28	34.539	35.931	35.931	34.269	1.446	4.193%	15.54万	0.00亿	0.000%
2026-04-27	34.477	34.485	35.385	33.862	0.123	0.358%	10.99万	0.00亿	0.000%
2026-04-24	34.385	34.362	35.254	33.685	-0.415	-1.193%	10.74万	0.00亿	0.000%
2026-04-23	35.446	34.777	35.669	33.708	-0.423	-1.202%	14.48万	0.00亿	0.000%
2026-04-22	34.439	35.200	35.962	34.300	0.769	2.233%	15.64万	0.00亿	0.000%
2026-04-21	34.239	34.431	35.015	33.615	-0.300	-0.864%	11.09万	0.00亿	0.000%
2026-04-20	34.262	34.731	34.731	33.262	0.292	0.848%	14.92万	0.00亿	0.000%
2026-04-17	35.100	34.439	35.400	34.015	-0.615	-1.754%	13.81万	0.00亿	0.000%
2026-04-16	34.539	35.054	35.415	34.115	0.569	1.650%	11.44万	0.00亿	0.000%
2026-04-15	35.100	34.485	35.539	34.185	-0.707	-2.009%	11.15万	0.00亿	0.000%
2026-04-14	35.539	35.192	35.731	34.769	-0.500	-1.401%	10.73万	0.00亿	0.000%
2026-04-13	35.769	35.692	36.285	34.939	0.000	0.000%	13.28万	0.00亿	0.000%
2026-04-10	35.323	36.108	36.723	35.139	0.000	0.000%	17.36万	0.00亿	0.000%
2026-04-09	32.077	35.315	35.315	32.000	0.000	0.000%	17.73万	0.00亿	0.000%
2026-04-08	32.823	32.085	33.592	31.939	0.000	0.000%	14.63万	0.00亿	0.000%
2026-04-07	30.692	32.169	32.415	30.692	0.000	0.000%	10.89万	0.00亿	0.000%
2026-04-03	31.146	30.992	31.423	30.269	0.000	0.000%	10.17万	0.00亿	0.000%
2026-04-02	31.377	31.115	32.231	30.446	0.000	0.000%	12.68万	0.00亿	0.000%
2026-04-01	32.692	31.539	32.769	30.539	0.000	0.000%	18.72万	0.00亿	0.000%