振华股份

sh603067 股票

日线行情数据 · 由股票数据API服务平台提供查询接口

最新收盘（2026-10-14）

43.81

涨跌幅

-0.73%

成交量

26,981,700 股

成交额

1,188,295,552 元

换手率

3.57%

近30日收盘走势

近30个交易日日线行情

日期	开盘	收盘	最高	最低	涨跌幅	成交量(股)	成交额(元)	换手率(%)
2026-10-14	44.27	43.81	44.70	43.31	-0.73%	26,981,700	1,188,295,552	3.57
2026-10-13	40.13	44.13	45.38	39.66	+6.96%	46,218,900	1,992,819,072	6.12
2026-10-12	42.01	41.26	43.57	40.38	-2.48%	44,006,800	1,839,167,744	5.82
2026-10-09	38.00	42.31	42.31	36.45	+10.01%	41,638,100	1,658,361,856	5.51
2026-10-08	39.27	38.46	40.17	38.05	-4.45%	24,840,800	965,136,192	3.29
2026-09-30	41.29	40.25	41.98	40.11	+2.03%	29,725,600	1,209,735,040	3.93
2026-09-29	39.10	39.45	40.39	38.33	-0.60%	32,438,000	1,279,432,832	4.29
2026-09-28	41.30	39.69	41.50	39.39	-2.93%	36,968,400	1,490,290,560	4.89
2026-09-24	40.00	40.89	42.80	39.79	+2.58%	59,696,300	2,457,828,096	7.90
2026-09-23	36.30	39.86	39.86	35.88	+9.99%	45,544,100	1,761,104,640	6.03
2026-09-22	37.00	36.24	37.65	36.00	-1.92%	20,157,100	743,874,880	2.67
2026-09-21	35.41	36.95	37.77	35.33	+5.15%	37,950,700	1,398,510,720	5.02
2026-09-18	35.64	35.14	35.95	35.00	-0.48%	25,662,500	908,872,384	3.40
2026-09-17	35.40	35.31	36.77	35.20	-0.28%	25,065,000	897,152,064	3.32
2026-09-16	35.80	35.41	36.22	35.01	-0.76%	19,079,900	678,092,032	2.53
2026-09-15	35.48	35.68	36.66	35.33	-0.20%	16,825,100	605,093,952	2.23
2026-09-14	35.10	35.75	36.95	33.77	+0.70%	27,375,200	983,411,712	3.62
2026-09-11	34.80	35.50	36.00	33.69	-1.28%	29,790,600	1,034,629,184	3.94
2026-09-10	37.50	35.96	38.17	35.83	-6.35%	31,828,900	1,164,195,200	4.21
2026-09-09	38.56	38.40	40.89	38.10	+2.13%	39,355,200	1,551,709,824	5.21
2026-09-08	38.41	37.60	39.05	37.48	-1.44%	31,849,800	1,218,507,136	4.22
2026-09-07	37.02	38.15	39.60	36.89	+3.25%	61,491,900	2,361,280,512	8.14
2026-09-04	37.35	36.95	39.04	36.38	+4.11%	83,836,900	3,210,338,304	11.10
2026-09-03	33.17	35.49	35.97	32.86	+8.53%	55,511,600	1,950,819,584	7.35
2026-09-02	33.50	32.70	34.14	32.66	-3.77%	19,530,300	646,087,552	2.58
2026-09-01	36.80	33.98	37.10	33.81	-4.55%	27,622,500	962,130,176	3.66
2026-08-31	34.80	35.60	35.95	33.87	+2.09%	21,902,600	767,545,856	2.90
2026-08-28	36.39	34.87	37.00	34.50	-2.24%	21,953,800	781,259,904	2.91
2026-08-27	34.84	35.67	35.78	34.38	+2.56%	17,780,200	627,318,208	2.35
2026-08-26	33.77	34.78	35.12	33.37	+3.17%	19,171,200	660,529,856	2.54

需要全历史数据与程序化访问？查看振华股份日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sh603067 获取全部历史日线。