振华科技(000733)股票信息
| 股票代码 | 000733 |
| 股票名称 | 振华科技 |
| 最新价/元 | 43.67 |
| 涨跌额/元 | 3.97 |
| 涨跌幅/% | 10.00 |
| 买入/元 | 43.67 |
| 卖出/元 | 0.00 |
| 昨收/元 | 39.70 |
| 今开/元 | 41.50 |
| 最高/元 | 43.67 |
| 最低/元 | 40.81 |
| 成交量/手 | 260490.77 |
| 成交额/万 | 111120.92 |
| 股净值/元 | 8.52 |
| 市净率 | 1.71 |
| 总市值/万 | 2420057.91 |
| 流通值/万 | 2418332.07 |
| 换手率/% | 4.70 |
| 入市日期 | 1997-07-03 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-04 17:16:15 |
振华科技(000733)最近100天股价信息
| 日期 | 开盘/元 | 收盘/元 | 涨跌额/元 | 涨跌幅/% | 成交量/手 | 成交额/万 | 换手率/% |
|---|---|---|---|---|---|---|---|
| 2024-09-30 | 41.50 | 43.67 | 3.97 | 10.00 | 260490.77 | 111120.92 | 4.70 |
| 2024-09-27 | 37.45 | 39.70 | 2.82 | 7.65 | 172793.30 | 67050.63 | 3.12 |
| 2024-09-26 | 34.90 | 36.88 | 1.94 | 5.55 | 121935.04 | 43645.12 | 2.20 |
| 2024-09-25 | 34.45 | 34.94 | 0.73 | 2.13 | 111934.00 | 39321.16 | 2.02 |
| 2024-09-24 | 32.89 | 34.21 | 1.62 | 4.97 | 101573.09 | 33997.96 | 1.83 |
| 2024-09-23 | 32.84 | 32.59 | -0.04 | -0.12 | 43311.00 | 14260.62 | 0.78 |
| 2024-09-20 | 33.11 | 32.63 | -0.48 | -1.45 | 55813.43 | 18171.35 | 1.01 |
| 2024-09-19 | 33.02 | 33.11 | 0.37 | 1.13 | 44991.43 | 14886.35 | 0.81 |
| 2024-09-18 | 33.00 | 32.74 | -0.28 | -0.85 | 38623.59 | 12614.25 | 0.70 |
| 2024-09-13 | 34.11 | 33.02 | -0.83 | -2.45 | 51082.72 | 17040.20 | 0.92 |
| 2024-09-12 | 34.66 | 33.85 | -0.66 | -1.91 | 47597.51 | 16356.05 | 0.86 |
| 2024-09-11 | 34.30 | 34.51 | 0.05 | 0.15 | 40916.98 | 14175.10 | 0.74 |
| 2024-09-10 | 34.46 | 34.46 | 0.00 | 0.00 | 51873.24 | 17747.52 | 0.94 |
| 2024-09-09 | 34.90 | 34.46 | -0.54 | -1.54 | 54809.95 | 18898.08 | 0.99 |
| 2024-09-06 | 36.34 | 35.00 | -1.34 | -3.69 | 56570.24 | 20046.33 | 1.02 |
| 2024-09-05 | 36.10 | 36.34 | 0.24 | 0.67 | 35965.26 | 13070.56 | 0.65 |
| 2024-09-04 | 36.23 | 36.10 | -0.40 | -1.10 | 34456.89 | 12526.29 | 0.62 |
| 2024-09-03 | 36.30 | 36.50 | 0.26 | 0.72 | 35756.06 | 13086.58 | 0.65 |
| 2024-09-02 | 37.72 | 36.24 | -1.48 | -3.92 | 73557.40 | 27032.52 | 1.33 |
| 2024-08-30 | 37.40 | 37.72 | -0.25 | -0.66 | 113506.30 | 43285.03 | 2.05 |
| 2024-08-29 | 37.50 | 37.97 | 0.23 | 0.61 | 59705.59 | 22623.46 | 1.08 |
| 2024-08-28 | 37.28 | 37.74 | 0.38 | 1.02 | 48419.53 | 18126.97 | 0.87 |
| 2024-08-27 | 37.78 | 37.36 | -0.48 | -1.27 | 47494.84 | 17718.09 | 0.86 |
| 2024-08-26 | 36.80 | 37.84 | 1.43 | 3.93 | 61833.75 | 23269.73 | 1.12 |
| 2024-08-23 | 36.18 | 36.41 | 0.06 | 0.17 | 29153.00 | 10593.55 | 0.53 |
| 2024-08-22 | 36.57 | 36.35 | -0.29 | -0.79 | 38962.79 | 14222.26 | 0.70 |
| 2024-08-21 | 36.55 | 36.64 | -0.02 | -0.06 | 40347.34 | 14898.48 | 0.73 |
| 2024-08-20 | 37.59 | 36.66 | -1.03 | -2.73 | 50247.73 | 18522.87 | 0.91 |
| 2024-08-19 | 37.60 | 37.69 | -0.01 | -0.03 | 39353.91 | 14790.43 | 0.71 |
| 2024-08-16 | 38.20 | 37.70 | -0.47 | -1.23 | 40791.09 | 15439.53 | 0.74 |
| 2024-08-15 | 37.73 | 38.17 | 0.28 | 0.74 | 44998.00 | 17163.38 | 0.81 |
| 2024-08-14 | 39.06 | 37.89 | -1.11 | -2.85 | 38029.80 | 14578.40 | 0.69 |
| 2024-08-13 | 38.01 | 39.00 | 0.79 | 2.07 | 62120.16 | 24189.19 | 1.12 |
| 2024-08-12 | 38.45 | 38.21 | -0.41 | -1.06 | 34485.57 | 13186.96 | 0.62 |
| 2024-08-09 | 39.82 | 38.62 | -1.04 | -2.62 | 63356.16 | 24787.18 | 1.14 |
| 2024-08-08 | 40.97 | 39.66 | -1.52 | -3.69 | 81155.00 | 32505.84 | 1.47 |
| 2024-08-07 | 39.61 | 41.18 | 1.61 | 4.07 | 115708.27 | 47291.78 | 2.09 |
| 2024-08-06 | 38.81 | 39.57 | 1.16 | 3.02 | 72144.00 | 28469.99 | 1.30 |
| 2024-08-05 | 39.27 | 38.41 | -1.07 | -2.71 | 61991.81 | 24342.94 | 1.12 |
| 2024-08-02 | 39.81 | 39.48 | -0.74 | -1.84 | 57433.00 | 22951.34 | 1.04 |
| 2024-08-01 | 40.58 | 40.22 | -0.36 | -0.89 | 85173.79 | 34705.31 | 1.54 |
| 2024-07-31 | 39.80 | 40.58 | 0.72 | 1.81 | 93374.19 | 37560.17 | 1.69 |
| 2024-07-30 | 39.31 | 39.86 | 0.58 | 1.48 | 70587.00 | 27958.13 | 1.27 |
| 2024-07-29 | 39.42 | 39.28 | -0.22 | -0.56 | 53653.14 | 21138.45 | 0.97 |
| 2024-07-26 | 38.89 | 39.50 | 0.61 | 1.57 | 82878.75 | 32430.65 | 1.50 |
| 2024-07-25 | 38.88 | 38.89 | -0.24 | -0.61 | 45127.01 | 17571.71 | 0.81 |
| 2024-07-24 | 39.16 | 39.13 | 0.19 | 0.49 | 83869.01 | 33071.52 | 1.51 |
| 2024-07-23 | 40.60 | 38.94 | -1.55 | -3.83 | 62592.36 | 24846.65 | 1.13 |
| 2024-07-22 | 40.40 | 40.49 | 0.14 | 0.35 | 75335.58 | 30640.28 | 1.36 |
| 2024-07-19 | 39.62 | 40.35 | 0.66 | 1.66 | 75358.00 | 30282.09 | 1.36 |
| 2024-07-18 | 38.81 | 39.69 | 0.51 | 1.30 | 72667.74 | 28474.71 | 1.31 |
| 2024-07-17 | 38.34 | 39.18 | 0.80 | 2.08 | 98179.38 | 38754.29 | 1.77 |
| 2024-07-16 | 37.65 | 38.38 | 0.59 | 1.56 | 50159.58 | 19100.45 | 0.91 |
| 2024-07-15 | 37.95 | 37.79 | -0.41 | -1.07 | 46322.38 | 17573.62 | 0.84 |
| 2024-07-12 | 37.96 | 38.20 | -0.04 | -0.11 | 48593.83 | 18549.19 | 0.88 |
| 2024-07-11 | 37.44 | 38.24 | 1.30 | 3.52 | 97726.70 | 37292.61 | 1.76 |
| 2024-07-10 | 37.00 | 36.94 | -0.08 | -0.22 | 84445.00 | 31374.39 | 1.52 |
| 2024-07-09 | 34.99 | 37.02 | 2.67 | 7.77 | 180362.22 | 65415.66 | 3.26 |
| 2024-07-08 | 35.75 | 34.35 | -1.58 | -4.40 | 87504.41 | 30501.08 | 1.58 |
| 2024-07-05 | 35.57 | 35.93 | 0.13 | 0.36 | 77450.75 | 27628.83 | 1.40 |
| 2024-07-04 | 36.63 | 35.80 | -0.85 | -2.32 | 82032.09 | 29730.01 | 1.48 |
| 2024-07-03 | 37.91 | 36.65 | -1.48 | -3.88 | 137080.03 | 50405.13 | 2.48 |
| 2024-07-02 | 40.15 | 38.13 | -2.33 | -5.76 | 132620.33 | 51808.83 | 2.39 |
| 2024-07-01 | 41.27 | 40.46 | -1.07 | -2.58 | 87975.46 | 35575.41 | 1.59 |
| 2024-06-28 | 40.76 | 41.53 | 0.79 | 1.94 | 84821.92 | 35488.11 | 1.53 |
| 2024-06-27 | 42.51 | 41.85 | -0.92 | -2.15 | 40483.30 | 17055.26 | 0.73 |
| 2024-06-26 | 41.92 | 42.77 | 0.85 | 2.03 | 51540.44 | 21711.56 | 0.93 |
| 2024-06-25 | 43.86 | 41.92 | -2.00 | -4.55 | 87912.67 | 37540.02 | 1.59 |
| 2024-06-24 | 44.60 | 43.92 | -1.20 | -2.66 | 60465.87 | 26800.96 | 1.09 |
| 2024-06-21 | 44.50 | 45.12 | 0.18 | 0.40 | 41894.02 | 18849.91 | 0.76 |
| 2024-06-20 | 45.80 | 44.94 | -1.21 | -2.62 | 55704.85 | 25436.77 | 1.01 |
| 2024-06-19 | 47.11 | 46.15 | -1.00 | -2.12 | 63964.99 | 29789.62 | 1.16 |
| 2024-06-18 | 47.01 | 47.15 | 0.06 | 0.13 | 75729.28 | 35594.50 | 1.37 |
| 2024-06-17 | 46.58 | 47.09 | 0.21 | 0.45 | 95625.59 | 45281.48 | 1.73 |
| 2024-06-14 | 47.23 | 46.88 | -0.35 | -0.74 | 88804.94 | 41691.81 | 1.60 |
| 2024-06-13 | 46.26 | 47.23 | 0.87 | 1.88 | 103929.90 | 48604.52 | 1.88 |
| 2024-06-12 | 46.20 | 46.36 | 0.05 | 0.11 | 86557.89 | 40331.48 | 1.56 |
| 2024-06-11 | 44.50 | 46.31 | 1.37 | 3.05 | 106776.20 | 48662.05 | 1.93 |
| 2024-06-07 | 44.66 | 44.94 | 0.43 | 0.97 | 83606.17 | 37511.13 | 1.51 |
| 2024-06-06 | 45.94 | 44.51 | -1.37 | -2.99 | 89364.16 | 40300.54 | 1.61 |
| 2024-06-05 | 45.75 | 45.88 | -0.15 | -0.33 | 130387.62 | 60865.15 | 2.35 |
| 2024-06-04 | 44.10 | 46.03 | 1.72 | 3.88 | 121419.11 | 54794.79 | 2.19 |
| 2024-06-03 | 45.05 | 44.31 | -0.84 | -1.86 | 67592.12 | 30149.79 | 1.22 |
| 2024-05-31 | 44.70 | 45.15 | 0.45 | 1.01 | 70964.00 | 31976.68 | 1.28 |
| 2024-05-30 | 44.33 | 44.70 | 0.14 | 0.31 | 58803.00 | 26290.44 | 1.06 |
| 2024-05-29 | 44.61 | 44.56 | -0.16 | -0.36 | 42566.00 | 19062.73 | 0.77 |
| 2024-05-28 | 44.49 | 44.72 | 0.01 | 0.02 | 89014.38 | 40137.92 | 1.61 |
| 2024-05-27 | 44.99 | 44.71 | -0.24 | -0.53 | 105537.76 | 46406.10 | 1.91 |
| 2024-05-24 | 46.11 | 44.95 | -1.49 | -3.21 | 77306.45 | 35199.53 | 1.40 |
| 2024-05-23 | 47.20 | 46.44 | -0.75 | -1.59 | 70660.00 | 32990.06 | 1.28 |
| 2024-05-22 | 46.25 | 47.19 | 0.77 | 1.66 | 83947.50 | 39289.75 | 1.52 |
| 2024-05-21 | 46.99 | 46.42 | -0.68 | -1.44 | 64951.36 | 30231.11 | 1.17 |
| 2024-05-20 | 45.80 | 47.10 | 1.23 | 2.68 | 152824.48 | 71646.78 | 2.76 |
| 2024-05-17 | 44.47 | 45.87 | 1.14 | 2.55 | 117704.21 | 53209.67 | 2.13 |
| 2024-05-16 | 44.71 | 44.73 | 0.15 | 0.34 | 122834.78 | 54986.18 | 2.22 |
| 2024-05-15 | 46.38 | 44.58 | -2.03 | -4.36 | 179514.82 | 80822.55 | 3.24 |
| 2024-05-14 | 47.58 | 46.61 | -0.98 | -2.06 | 145087.04 | 67739.88 | 2.62 |
| 2024-05-13 | 47.30 | 47.59 | -0.33 | -0.69 | 122475.92 | 57682.39 | 2.21 |
| 2024-05-10 | 48.65 | 47.92 | -0.90 | -1.84 | 137275.94 | 66017.01 | 2.48 |
| 2024-05-09 | 46.41 | 48.82 | 2.12 | 4.54 | 279972.64 | 134543.74 | 5.06 |
日K线
周K线
月K线
