振华风光(688439)股票信息
| 股票代码 | 688439 |
| 股票名称 | 振华风光 |
| 最新价/元 | 59.31 |
| 涨跌额/元 | -5.84 |
| 涨跌幅/% | -8.96 |
| 买入/元 | 59.31 |
| 卖出/元 | 59.32 |
| 昨收/元 | 65.15 |
| 今开/元 | 64.01 |
| 最高/元 | 65.00 |
| 最低/元 | 57.65 |
| 成交量/手 | 51171.01 |
| 成交额/万 | 30838.85 |
| 股净值/元 | 19.43 |
| 市净率 | 2.46 |
| 总市值/万 | 1186200.00 |
| 流通值/万 | 675645.53 |
| 换手率/% | 4.49 |
| 入市日期 | 2022-08-26 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-14 06:15:06 |
振华风光(688439)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/% |
|---|---|---|---|---|---|---|---|
| 2024-10-11 | 64.01 | 59.31 | -5.84 | -8.96 | 51171.01 | 30838.85 | 4.49 |
| 2024-10-10 | 68.79 | 65.15 | -5.04 | -7.18 | 51268.67 | 34613.71 | 4.50 |
| 2024-10-09 | 69.00 | 70.19 | -2.17 | -3.00 | 76270.47 | 53553.08 | 6.70 |
| 2024-10-08 | 72.36 | 72.36 | 12.06 | 20.00 | 86738.21 | 61504.49 | 7.61 |
| 2024-09-30 | 53.00 | 60.30 | 9.44 | 18.56 | 59901.98 | 33919.79 | 5.26 |
| 2024-09-27 | 47.98 | 50.86 | 3.67 | 7.78 | 21158.26 | 10430.12 | 1.86 |
| 2024-09-26 | 44.18 | 47.19 | 2.59 | 5.81 | 22576.18 | 10335.04 | 1.98 |
| 2024-09-25 | 45.00 | 44.60 | 0.13 | 0.29 | 21610.51 | 9776.51 | 1.90 |
| 2024-09-24 | 42.15 | 44.47 | 2.37 | 5.63 | 23044.51 | 10010.16 | 2.02 |
| 2024-09-23 | 42.10 | 42.10 | -0.07 | -0.17 | 8178.08 | 3454.47 | 0.72 |
| 2024-09-20 | 43.09 | 42.17 | -0.70 | -1.63 | 14200.87 | 5989.37 | 1.25 |
| 2024-09-19 | 42.38 | 42.87 | 0.69 | 1.64 | 13270.88 | 5680.86 | 1.16 |
| 2024-09-18 | 42.15 | 42.18 | -0.08 | -0.19 | 8738.23 | 3667.00 | 0.77 |
| 2024-09-13 | 43.31 | 42.26 | -1.06 | -2.45 | 10460.68 | 4476.91 | 0.92 |
| 2024-09-12 | 44.00 | 43.32 | -0.45 | -1.03 | 8711.82 | 3832.48 | 0.76 |
| 2024-09-11 | 43.50 | 43.77 | 0.04 | 0.09 | 7944.53 | 3476.10 | 0.70 |
| 2024-09-10 | 43.57 | 43.73 | 0.21 | 0.48 | 11864.45 | 5154.52 | 1.04 |
| 2024-09-09 | 43.47 | 43.52 | -0.29 | -0.66 | 8953.35 | 3903.78 | 0.79 |
| 2024-09-06 | 45.43 | 43.81 | -1.65 | -3.63 | 15089.62 | 6680.83 | 1.32 |
| 2024-09-05 | 45.39 | 45.46 | 0.08 | 0.18 | 8754.67 | 3994.09 | 0.77 |
| 2024-09-04 | 45.56 | 45.38 | -0.54 | -1.18 | 11821.47 | 5387.97 | 1.04 |
| 2024-09-03 | 45.85 | 45.92 | 0.35 | 0.77 | 11126.95 | 5116.88 | 0.98 |
| 2024-09-02 | 47.00 | 45.57 | -1.61 | -3.41 | 15888.74 | 7365.22 | 1.39 |
| 2024-08-30 | 46.90 | 47.18 | 0.20 | 0.43 | 19798.79 | 9398.30 | 1.74 |
| 2024-08-29 | 44.08 | 46.98 | 2.74 | 6.19 | 31239.34 | 14488.25 | 2.74 |
| 2024-08-28 | 43.71 | 44.24 | 0.24 | 0.55 | 15286.46 | 6755.09 | 1.34 |
| 2024-08-27 | 44.00 | 44.00 | 0.07 | 0.16 | 21465.84 | 9384.84 | 1.88 |
| 2024-08-26 | 45.02 | 43.93 | -1.96 | -4.27 | 32808.78 | 14426.68 | 2.88 |
| 2024-08-23 | 46.00 | 45.89 | -0.50 | -1.08 | 12155.97 | 5606.80 | 1.07 |
| 2024-08-22 | 47.14 | 46.39 | -0.92 | -1.95 | 10377.67 | 4857.23 | 0.92 |
| 2024-08-21 | 47.10 | 47.31 | 0.16 | 0.34 | 10791.22 | 5126.68 | 0.95 |
| 2024-08-20 | 48.30 | 47.15 | -1.07 | -2.22 | 17539.68 | 8350.93 | 1.55 |
| 2024-08-19 | 49.60 | 48.22 | -1.58 | -3.17 | 21462.91 | 10512.52 | 1.90 |
| 2024-08-16 | 50.52 | 49.80 | -0.57 | -1.13 | 11532.72 | 5769.28 | 1.02 |
| 2024-08-15 | 50.25 | 50.37 | 0.14 | 0.28 | 16858.98 | 8506.91 | 1.49 |
| 2024-08-14 | 51.30 | 50.23 | -1.08 | -2.11 | 10740.63 | 5426.04 | 0.95 |
| 2024-08-13 | 50.67 | 51.31 | 0.56 | 1.10 | 10347.73 | 5273.15 | 0.91 |
| 2024-08-12 | 52.01 | 50.75 | -1.32 | -2.54 | 18894.36 | 9642.08 | 1.67 |
| 2024-08-09 | 53.65 | 52.07 | -1.02 | -1.92 | 18379.60 | 9696.42 | 1.62 |
| 2024-08-08 | 54.52 | 53.09 | -1.66 | -3.03 | 21038.49 | 11225.11 | 1.86 |
| 2024-08-07 | 53.30 | 54.75 | 1.01 | 1.88 | 21750.77 | 11813.85 | 1.92 |
| 2024-08-06 | 52.80 | 53.74 | 1.44 | 2.75 | 19282.42 | 10270.26 | 1.70 |
| 2024-08-05 | 55.03 | 52.30 | -3.18 | -5.73 | 27600.36 | 14849.92 | 2.44 |
| 2024-08-02 | 56.50 | 55.48 | -1.39 | -2.44 | 17895.57 | 10080.14 | 1.58 |
| 2024-08-01 | 56.83 | 56.87 | 0.13 | 0.23 | 22068.26 | 12631.04 | 1.95 |
| 2024-07-31 | 54.01 | 56.74 | 2.66 | 4.92 | 22404.17 | 12467.69 | 1.98 |
| 2024-07-30 | 53.88 | 54.08 | 0.01 | 0.02 | 11952.72 | 6465.41 | 1.06 |
| 2024-07-29 | 54.64 | 54.07 | -0.59 | -1.08 | 14735.70 | 7967.52 | 1.30 |
| 2024-07-26 | 53.56 | 54.66 | 1.13 | 2.11 | 17489.76 | 9514.40 | 1.55 |
| 2024-07-25 | 52.50 | 53.53 | 0.20 | 0.38 | 17156.99 | 9214.05 | 1.52 |
| 2024-07-24 | 55.50 | 53.33 | -2.26 | -4.07 | 26715.34 | 14500.58 | 2.36 |
| 2024-07-23 | 58.16 | 55.59 | -2.56 | -4.40 | 17741.12 | 10078.92 | 1.57 |
| 2024-07-22 | 57.85 | 58.15 | 0.58 | 1.01 | 28992.71 | 17082.81 | 2.56 |
| 2024-07-19 | 55.53 | 57.57 | 1.64 | 2.93 | 24548.77 | 14080.16 | 2.17 |
| 2024-07-18 | 55.80 | 55.93 | -0.04 | -0.07 | 19475.79 | 10754.20 | 1.72 |
| 2024-07-17 | 56.18 | 55.97 | -0.35 | -0.62 | 12111.32 | 6797.92 | 1.07 |
| 2024-07-16 | 55.54 | 56.32 | 0.64 | 1.15 | 14931.84 | 8374.61 | 1.32 |
| 2024-07-15 | 57.58 | 55.68 | -1.87 | -3.25 | 24344.60 | 13774.41 | 2.15 |
| 2024-07-12 | 60.59 | 57.55 | -3.30 | -5.42 | 38342.87 | 22401.77 | 3.39 |
| 2024-07-11 | 62.26 | 60.85 | -0.31 | -0.51 | 39094.21 | 23946.75 | 3.46 |
| 2024-07-10 | 62.38 | 61.16 | -1.79 | -2.84 | 18620.48 | 11449.43 | 1.65 |
| 2024-07-09 | 61.70 | 62.95 | 0.94 | 1.52 | 22047.96 | 13605.17 | 1.95 |
| 2024-07-08 | 62.01 | 62.01 | -0.20 | -0.32 | 15804.62 | 9812.71 | 1.40 |
| 2024-07-05 | 61.30 | 62.21 | 0.83 | 1.35 | 15674.73 | 9719.19 | 1.39 |
| 2024-07-04 | 64.38 | 61.38 | -3.55 | -5.47 | 23905.84 | 15010.40 | 2.11 |
| 2024-07-03 | 66.25 | 64.93 | -1.19 | -1.80 | 12833.69 | 8404.90 | 1.13 |
| 2024-07-02 | 67.28 | 66.12 | -1.23 | -1.83 | 12455.52 | 8280.76 | 1.10 |
| 2024-07-01 | 66.35 | 67.35 | 0.90 | 1.35 | 16604.30 | 11028.11 | 1.47 |
| 2024-06-28 | 64.97 | 66.45 | 1.48 | 2.28 | 19377.15 | 12985.81 | 1.71 |
| 2024-06-27 | 66.47 | 64.97 | -1.93 | -2.89 | 14107.96 | 9260.90 | 1.25 |
| 2024-06-26 | 64.50 | 66.90 | 2.06 | 3.18 | 17625.58 | 11645.04 | 1.56 |
| 2024-06-25 | 67.25 | 64.84 | -2.24 | -3.34 | 24994.95 | 16403.52 | 2.21 |
| 2024-06-24 | 68.23 | 67.08 | -1.56 | -2.27 | 24909.93 | 16965.09 | 2.20 |
| 2024-06-21 | 67.48 | 69.34 | 1.54 | 2.27 | 36831.00 | 25155.18 | 3.26 |
| 2024-06-20 | 66.88 | 67.80 | 0.79 | 1.18 | 35859.60 | 24719.80 | 3.17 |
| 2024-06-19 | 68.37 | 67.01 | -1.25 | -1.83 | 22300.51 | 14958.36 | 1.97 |
| 2024-06-18 | 69.50 | 68.26 | -1.26 | -1.81 | 23449.89 | 16148.04 | 2.07 |
| 2024-06-17 | 68.00 | 69.52 | 0.37 | 0.54 | 25489.75 | 17702.00 | 2.25 |
| 2024-06-14 | 71.64 | 69.15 | -2.36 | -3.30 | 29079.70 | 20308.84 | 2.57 |
| 2024-06-13 | 69.33 | 71.51 | 2.01 | 2.89 | 36102.94 | 25759.14 | 3.19 |
| 2024-06-12 | 69.45 | 69.50 | -0.28 | -0.40 | 16804.69 | 11693.03 | 1.49 |
| 2024-06-11 | 66.69 | 69.78 | 2.28 | 3.38 | 32948.08 | 22639.56 | 2.91 |
| 2024-06-07 | 65.70 | 67.50 | 2.10 | 3.21 | 21104.62 | 13992.99 | 1.87 |
| 2024-06-06 | 65.50 | 65.40 | -0.10 | -0.15 | 19834.64 | 13022.10 | 1.75 |
| 2024-06-05 | 65.54 | 65.50 | 0.05 | 0.08 | 23417.90 | 15621.11 | 2.07 |
| 2024-06-04 | 65.04 | 65.45 | 0.35 | 0.54 | 16597.66 | 10680.30 | 1.73 |
| 2024-06-03 | 65.20 | 65.10 | -0.29 | -0.44 | 13769.10 | 9008.92 | 1.44 |
| 2024-05-31 | 64.72 | 65.39 | 0.68 | 1.05 | 14505.30 | 9513.98 | 1.51 |
| 2024-05-30 | 62.91 | 64.71 | 1.42 | 2.24 | 15577.28 | 10052.59 | 1.63 |
| 2024-05-29 | 63.63 | 63.29 | -0.91 | -1.42 | 13168.28 | 8366.55 | 1.37 |
| 2024-05-28 | 64.82 | 64.20 | -0.92 | -1.41 | 14885.24 | 9699.82 | 1.55 |
| 2024-05-27 | 63.91 | 65.12 | 1.12 | 1.75 | 16629.95 | 10594.58 | 1.73 |
| 2024-05-24 | 66.50 | 64.00 | -2.70 | -4.05 | 15718.28 | 10196.50 | 1.64 |
| 2024-05-23 | 67.58 | 66.70 | -0.95 | -1.40 | 14963.84 | 10073.71 | 1.56 |
| 2024-05-22 | 67.68 | 67.65 | 0.02 | 0.03 | 16857.66 | 11330.70 | 1.76 |
| 2024-05-21 | 67.88 | 67.63 | -0.75 | -1.10 | 21181.27 | 14375.73 | 2.21 |
| 2024-05-20 | 65.87 | 68.38 | 2.22 | 3.36 | 35961.96 | 24444.47 | 3.75 |
| 2024-05-17 | 63.88 | 66.16 | 2.62 | 4.12 | 29612.40 | 19276.05 | 3.09 |
| 2024-05-16 | 63.75 | 63.54 | -0.14 | -0.22 | 12601.82 | 8061.35 | 1.31 |
| 2024-05-15 | 65.25 | 63.68 | -1.54 | -2.36 | 26652.56 | 17025.95 | 2.78 |
日K线
周K线
月K线
