振华风光（688439）历史行情

以下为振华风光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
2026-10-08	36.730	35.790	37.060	35.570	-0.910	-2.480%	195.22万	0.00亿	0.000%
2026-10-07	37.280	36.700	37.320	36.660	-0.340	-0.918%	146.89万	0.54亿	0.734%
2026-10-06	37.280	36.700	37.320	36.660	-0.340	-0.918%	146.89万	0.54亿	0.734%
2026-10-05	37.280	36.700	37.320	36.660	-0.340	-0.918%	146.89万	0.54亿	0.734%
2026-10-02	37.280	36.700	37.320	36.660	-0.340	-0.918%	146.89万	0.54亿	0.734%
2026-10-01	37.280	36.700	37.320	36.660	-0.340	-0.918%	146.89万	0.54亿	0.734%
2026-09-30	37.280	36.700	37.320	36.660	-0.340	-0.918%	146.89万	0.00亿	0.000%
2026-09-29	36.610	37.040	37.230	36.600	0.180	0.488%	108.27万	0.00亿	0.000%
2026-09-28	38.200	36.860	38.200	36.770	-1.300	-3.407%	182.23万	0.00亿	0.000%
2026-09-27	38.790	38.160	39.480	37.850	-0.330	-0.857%	249.81万	0.96亿	1.249%
2026-09-24	38.790	38.160	39.480	37.850	-0.330	-0.857%	249.81万	0.00亿	0.000%
2026-09-23	38.180	38.490	38.610	37.890	0.320	0.838%	170.00万	0.00亿	0.000%
2026-09-22	38.190	38.170	38.510	38.010	0.200	0.527%	176.67万	0.00亿	0.000%
2026-09-21	37.780	37.970	38.150	37.680	0.280	0.743%	145.16万	0.00亿	0.000%
2026-09-18	37.400	37.690	37.940	37.180	0.580	1.563%	150.19万	0.00亿	0.000%
2026-09-17	37.400	37.110	37.870	37.050	-0.350	-0.934%	128.98万	0.00亿	0.000%
2026-09-16	36.400	37.460	37.480	36.250	1.060	2.912%	174.02万	0.00亿	0.000%
2026-09-15	36.300	36.400	36.750	36.160	0.060	0.165%	123.90万	0.00亿	0.000%
2026-09-14	36.570	36.340	36.600	35.830	-0.270	-0.738%	167.97万	0.00亿	0.000%
2026-09-11	37.300	36.610	37.370	36.020	-0.840	-2.243%	212.15万	0.00亿	0.000%
2026-09-10	38.300	37.450	38.300	37.370	-0.850	-2.219%	225.63万	0.00亿	0.000%
2026-09-09	38.540	38.300	38.850	38.220	-0.240	-0.623%	148.72万	0.00亿	0.000%
2026-09-08	38.400	38.540	38.780	38.110	0.140	0.365%	129.55万	0.00亿	0.000%
2026-09-07	38.700	38.400	38.840	38.270	-0.230	-0.595%	147.18万	0.00亿	0.000%
2026-09-04	38.950	38.630	39.550	38.540	-0.180	-0.464%	185.36万	0.00亿	0.000%
2026-09-03	39.420	38.810	39.800	38.550	-0.620	-1.572%	137.74万	0.00亿	0.000%
2026-09-02	39.250	39.430	39.530	38.910	-0.150	-0.379%	147.12万	0.00亿	0.000%
2026-09-01	39.440	39.580	39.910	39.230	0.170	0.431%	196.64万	0.00亿	0.000%
2026-08-31	38.410	39.410	39.630	38.210	0.760	1.966%	211.60万	0.00亿	0.000%
2026-08-28	38.400	38.650	39.170	38.400	0.060	0.155%	160.00万	0.00亿	0.000%
2026-08-27	38.620	38.590	38.980	38.030	-0.130	-0.336%	204.91万	0.00亿	0.000%
2026-08-26	38.440	38.720	39.140	38.280	0.340	0.886%	153.90万	0.00亿	0.000%
2026-08-25	37.810	38.380	38.500	37.720	0.260	0.682%	174.22万	0.00亿	0.000%
2026-08-24	38.380	38.120	38.610	37.620	-0.260	-0.677%	172.55万	0.00亿	0.000%
2026-08-21	38.620	38.380	39.250	38.280	-0.340	-0.878%	205.36万	0.00亿	0.000%
2026-08-20	38.460	38.720	38.990	38.050	0.500	1.308%	135.23万	0.00亿	0.000%
2026-08-19	39.250	38.220	39.460	37.700	-1.250	-3.167%	318.77万	0.00亿	0.000%
2026-08-18	40.100	39.470	40.100	39.170	-0.580	-1.448%	184.68万	0.00亿	0.000%
2026-08-17	39.360	40.050	40.150	39.100	0.660	1.676%	150.35万	0.00亿	0.000%
2026-08-14	39.640	39.390	39.930	39.200	-0.210	-0.530%	113.68万	0.00亿	0.000%
2026-08-13	40.110	39.600	40.250	39.600	-0.390	-0.975%	166.42万	0.00亿	0.000%
2026-08-12	39.660	39.990	40.060	39.500	0.280	0.705%	136.99万	0.00亿	0.000%
2026-08-11	40.120	39.710	40.200	39.430	-0.690	-1.708%	194.28万	0.00亿	0.000%
2026-08-10	40.880	40.400	41.000	40.040	0.580	1.457%	215.35万	0.00亿	0.000%
2026-08-07	39.820	39.820	40.000	39.080	0.050	0.126%	177.72万	0.00亿	0.000%
2026-08-06	40.190	39.770	40.320	39.350	-0.730	-1.802%	220.46万	0.00亿	0.000%
2026-08-05	39.930	40.500	40.640	39.850	0.470	1.174%	173.08万	0.00亿	0.000%
2026-08-04	40.090	40.030	40.290	39.890	0.070	0.175%	145.00万	0.00亿	0.000%
2026-08-03	39.020	39.960	40.070	39.010	0.580	1.473%	146.21万	0.00亿	0.000%
2026-07-31	39.350	39.380	39.970	39.310	0.800	2.074%	235.01万	0.00亿	0.000%
2026-07-30	38.400	38.580	38.990	37.970	-0.200	-0.516%	177.96万	0.00亿	0.000%
2026-07-29	37.490	38.780	39.080	37.490	1.290	3.441%	217.34万	0.00亿	0.000%
2026-07-28	37.300	37.490	38.000	37.260	-0.500	-1.316%	137.75万	0.00亿	0.000%
2026-07-27	36.800	37.990	38.100	36.800	0.850	2.289%	163.27万	0.00亿	0.000%
2026-07-24	37.430	37.140	38.040	37.110	-0.810	-2.134%	155.88万	0.00亿	0.000%
2026-07-23	37.800	37.950	38.290	37.150	0.120	0.317%	190.93万	0.00亿	0.000%
2026-07-22	38.940	37.830	39.190	37.600	-1.480	-3.765%	251.17万	0.00亿	0.000%
2026-07-21	38.010	39.310	39.380	36.970	1.420	3.748%	322.40万	0.00亿	0.000%
2026-07-20	39.730	37.890	40.140	37.050	-1.690	-4.270%	373.46万	0.00亿	0.000%
2026-07-17	41.660	39.580	42.380	39.580	-2.420	-5.762%	318.93万	0.00亿	0.000%
2026-07-16	41.700	42.000	42.470	41.550	0.000	0.000%	172.17万	0.00亿	0.000%
2026-07-15	42.430	42.000	42.600	41.610	-0.460	-1.083%	212.13万	0.00亿	0.000%
2026-07-14	43.020	42.460	43.880	41.860	-0.950	-2.188%	300.60万	0.00亿	0.000%
2026-07-13	46.410	43.410	46.460	43.270	-3.040	-6.545%	365.49万	0.00亿	0.000%
2026-07-10	46.770	46.450	48.820	46.410	-0.330	-0.705%	448.96万	0.00亿	0.000%
2026-07-09	45.280	46.780	46.860	44.650	1.960	4.373%	348.32万	0.00亿	0.000%
2026-07-08	45.060	44.820	45.400	43.880	0.020	0.045%	192.70万	0.00亿	0.000%
2026-07-07	45.800	44.800	45.800	44.410	-1.380	-2.988%	196.35万	0.00亿	0.000%
2026-07-06	46.300	46.180	46.850	44.680	0.010	0.022%	279.46万	0.00亿	0.000%
2026-07-03	45.850	46.170	46.650	45.360	0.310	0.676%	258.02万	0.00亿	0.000%
2026-07-02	46.900	45.860	48.340	45.750	-2.120	-4.419%	318.35万	0.00亿	0.000%
2026-07-01	46.000	47.980	48.230	46.000	1.780	3.853%	420.65万	0.00亿	0.000%
2026-06-30	42.500	46.200	46.390	42.500	3.480	8.146%	444.31万	0.00亿	0.000%
2026-06-29	42.840	42.720	43.220	41.390	-0.530	-1.225%	341.37万	0.00亿	0.000%
2026-06-26	44.240	43.250	44.320	43.220	-1.460	-3.265%	268.72万	0.00亿	0.000%
2026-06-25	44.780	44.710	45.810	44.190	0.260	0.585%	317.70万	0.00亿	0.000%
2026-06-24	44.030	44.450	44.780	43.440	0.070	0.158%	259.67万	0.00亿	0.000%
2026-06-23	44.370	44.380	45.630	44.020	-0.460	-1.026%	266.56万	0.00亿	0.000%
2026-06-22	45.300	44.840	45.520	43.340	-0.490	-1.081%	360.36万	0.00亿	0.000%
2026-06-18	45.090	45.330	45.630	44.730	0.140	0.310%	270.73万	0.00亿	0.000%
2026-06-17	44.910	45.190	45.590	44.740	-0.330	-0.725%	254.55万	0.00亿	0.000%
2026-06-16	44.530	45.520	46.030	44.210	0.840	1.880%	327.54万	0.00亿	0.000%
2026-06-15	44.080	44.680	44.690	43.350	1.160	2.665%	254.92万	0.00亿	0.000%
2026-06-12	43.830	43.520	44.730	43.230	0.210	0.485%	309.36万	0.00亿	0.000%
2026-06-11	43.130	43.310	44.030	42.840	-0.080	-0.184%	216.00万	0.00亿	0.000%
2026-06-10	44.240	43.390	44.890	42.830	-1.380	-3.082%	328.59万	0.00亿	0.000%
2026-06-09	44.680	44.770	45.080	44.030	0.530	1.198%	225.13万	0.00亿	0.000%
2026-06-08	45.750	44.240	46.230	43.830	-3.260	-6.863%	402.00万	0.00亿	0.000%
2026-06-05	48.430	47.500	48.930	46.570	-1.520	-3.101%	370.96万	0.00亿	0.000%
2026-06-04	47.840	49.020	49.070	47.600	0.510	1.051%	303.31万	0.00亿	0.000%
2026-06-03	49.300	48.510	50.700	48.330	-1.160	-2.335%	295.93万	0.00亿	0.000%
2026-06-02	49.390	49.670	50.700	48.400	0.350	0.710%	310.05万	0.00亿	0.000%
2026-06-01	50.430	49.320	50.600	48.840	-1.290	-2.549%	420.01万	0.00亿	0.000%
2026-05-29	55.330	50.610	55.330	50.420	-4.230	-7.713%	609.03万	0.00亿	0.000%
2026-05-28	53.590	54.840	55.080	53.320	1.260	2.352%	408.55万	0.00亿	0.000%
2026-05-27	53.330	53.580	55.190	53.330	0.270	0.506%	477.97万	0.00亿	0.000%
2026-05-26	53.910	53.310	54.390	52.410	-1.170	-2.148%	407.72万	0.00亿	0.000%
2026-05-25	52.390	54.480	54.630	52.380	2.190	4.188%	468.76万	0.00亿	0.000%
2026-05-22	51.210	52.290	52.400	50.840	1.220	2.389%	298.99万	0.00亿	0.000%
2026-05-21	52.930	51.070	54.010	50.980	-1.480	-2.816%	491.05万	0.00亿	0.000%
2026-05-20	51.730	52.550	52.920	51.640	0.230	0.440%	303.71万	0.00亿	0.000%
2026-05-19	50.630	52.320	52.320	50.380	1.420	2.790%	336.97万	0.00亿	0.000%
2026-05-18	50.580	50.900	51.680	50.160	0.160	0.315%	243.22万	0.00亿	0.000%
2026-05-15	51.040	50.740	52.030	50.130	-0.290	-0.568%	337.24万	0.00亿	0.000%
2026-05-14	51.880	51.030	52.130	50.830	-0.850	-1.638%	309.55万	0.00亿	0.000%
2026-05-13	51.120	51.880	52.050	50.330	0.430	0.836%	304.23万	0.00亿	0.000%
2026-05-12	51.860	51.450	51.860	50.940	-0.280	-0.541%	310.15万	0.00亿	0.000%
2026-05-11	51.450	51.730	52.330	51.450	0.620	1.213%	334.40万	0.00亿	0.000%
2026-05-08	50.330	51.110	51.320	49.880	0.540	1.068%	256.20万	0.00亿	0.000%
2026-05-07	49.570	50.570	50.700	49.230	1.090	2.203%	293.84万	0.00亿	0.000%
2026-05-06	48.820	49.480	50.270	48.820	0.710	1.456%	434.82万	0.00亿	0.000%
2026-04-30	47.830	48.770	48.870	47.320	-0.940	-1.891%	553.89万	0.00亿	0.000%
2026-04-29	49.490	49.710	49.940	48.830	-0.400	-0.798%	310.64万	0.00亿	0.000%
2026-04-28	52.150	50.110	52.170	49.630	-2.320	-4.425%	432.49万	0.00亿	0.000%
2026-04-27	50.790	52.430	52.680	50.520	1.510	2.965%	310.45万	0.00亿	0.000%
2026-04-24	51.220	50.920	51.790	50.770	-0.390	-0.760%	180.72万	0.00亿	0.000%
2026-04-23	51.980	51.310	52.400	51.050	-0.620	-1.194%	216.09万	0.00亿	0.000%
2026-04-22	51.160	51.930	51.930	50.890	0.750	1.465%	219.17万	0.00亿	0.000%
2026-04-21	51.430	51.180	51.560	50.820	-0.350	-0.679%	194.66万	0.00亿	0.000%
2026-04-20	51.010	51.530	51.710	50.930	0.560	1.099%	220.29万	0.00亿	0.000%
2026-04-17	50.740	50.970	51.010	50.380	0.120	0.236%	256.49万	0.00亿	0.000%
2026-04-16	50.990	50.850	51.170	50.680	-0.130	-0.255%	237.39万	0.00亿	0.000%
2026-04-15	51.710	50.980	51.990	50.730	-0.450	-0.875%	181.32万	0.00亿	0.000%
2026-04-14	50.830	51.430	51.480	50.780	0.910	1.801%	197.86万	0.00亿	0.000%
2026-04-13	49.970	50.520	50.740	49.840	0.000	0.000%	158.12万	0.00亿	0.000%
2026-04-10	50.320	50.280	51.020	50.240	0.000	0.000%	166.19万	0.00亿	0.000%
2026-04-09	50.070	49.970	50.300	49.690	0.000	0.000%	167.99万	0.00亿	0.000%
2026-04-08	48.890	50.580	50.580	48.890	0.000	0.000%	249.06万	0.00亿	0.000%
2026-04-07	47.810	47.980	48.580	47.770	0.000	0.000%	115.21万	0.00亿	0.000%
2026-04-03	48.220	47.650	48.600	47.530	0.000	0.000%	137.56万	0.00亿	0.000%
2026-04-02	50.050	48.220	50.050	47.930	0.000	0.000%	291.51万	0.00亿	0.000%
2026-04-01	50.130	50.160	50.330	49.720	0.000	0.000%	171.74万	0.00亿	0.000%