振华重工 sh.600320
4.86
+0.83%
2026-05-22
上海证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 4.84 | 4.91 | 4.78 | 4.86 | +0.83% | 2.07 | 1.29% |
| 2026-05-21 | 4.96 | 5.01 | 4.81 | 4.82 | -2.63% | 2.31 | 1.41% |
| 2026-05-20 | 4.98 | 4.99 | 4.85 | 4.95 | -1.00% | 1.93 | 1.18% |
| 2026-05-19 | 5.03 | 5.05 | 4.90 | 5.00 | -0.60% | 2.33 | 1.42% |
| 2026-05-18 | 5.08 | 5.13 | 4.98 | 5.03 | -1.18% | 2.94 | 1.75% |
| 2026-05-15 | 5.12 | 5.19 | 5.04 | 5.09 | -0.59% | 3.09 | 1.82% |
| 2026-05-14 | 5.39 | 5.41 | 5.12 | 5.12 | -4.66% | 3.75 | 2.17% |
| 2026-05-13 | 5.22 | 5.42 | 5.18 | 5.37 | +2.87% | 3.10 | 1.75% |
| 2026-05-12 | 5.37 | 5.37 | 5.20 | 5.22 | -2.79% | 2.93 | 1.67% |
| 2026-05-11 | 5.33 | 5.39 | 5.27 | 5.37 | +0.75% | 3.23 | 1.82% |
| 2026-05-08 | 5.34 | 5.38 | 5.28 | 5.33 | -0.93% | 2.80 | 1.59% |
| 2026-05-07 | 5.45 | 5.46 | 5.36 | 5.38 | -1.28% | 3.30 | 1.84% |
| 2026-05-06 | 5.46 | 5.53 | 5.40 | 5.45 | +0.55% | 5.08 | 2.80% |
| 2026-04-30 | 5.33 | 5.45 | 5.30 | 5.42 | +0.93% | 5.08 | 2.84% |
| 2026-04-29 | 5.31 | 5.47 | 5.30 | 5.37 | -0.74% | 10.06 | 5.63% |
| 2026-04-28 | 5.01 | 5.41 | 5.01 | 5.41 | +9.96% | 10.78 | 6.06% |
| 2026-04-27 | 5.07 | 5.08 | 4.92 | 4.92 | -2.19% | 1.96 | 1.19% |
| 2026-04-24 | 5.09 | 5.18 | 5.01 | 5.03 | -1.37% | 2.10 | 1.24% |
| 2026-04-23 | 5.05 | 5.13 | 5.04 | 5.10 | +1.19% | 1.87 | 1.11% |
| 2026-04-22 | 5.12 | 5.13 | 5.01 | 5.04 | -1.95% | 2.49 | 1.48% |