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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 4.75 | 4.77 | 4.68 | 4.69 | -0.63% | 3.24 | 2.06% |
| 2025-08-18 | 4.64 | 4.75 | 4.63 | 4.72 | +2.38% | 4.74 | 3.02% |
| 2025-08-15 | 4.57 | 4.68 | 4.56 | 4.61 | +0.43% | 3.45 | 2.23% |
| 2025-08-14 | 4.66 | 4.67 | 4.58 | 4.59 | -1.28% | 2.54 | 1.65% |
| 2025-08-13 | 4.66 | 4.67 | 4.64 | 4.65 | 0.00% | 1.90 | 1.23% |
| 2025-08-12 | 4.67 | 4.70 | 4.64 | 4.65 | -0.21% | 1.62 | 1.04% |
| 2025-08-11 | 4.65 | 4.68 | 4.63 | 4.66 | 0.00% | 1.94 | 1.25% |
| 2025-08-08 | 4.61 | 4.68 | 4.59 | 4.66 | +1.08% | 2.51 | 1.62% |
| 2025-08-07 | 4.68 | 4.70 | 4.58 | 4.61 | -1.28% | 2.23 | 1.45% |
| 2025-08-06 | 4.56 | 4.67 | 4.54 | 4.67 | +2.18% | 2.94 | 1.91% |
| 2025-08-05 | 4.56 | 4.59 | 4.53 | 4.57 | +0.22% | 1.80 | 1.18% |
| 2025-08-04 | 4.49 | 4.56 | 4.46 | 4.56 | +1.10% | 1.53 | 1.01% |
| 2025-08-01 | 4.55 | 4.56 | 4.49 | 4.51 | -0.66% | 1.36 | 0.90% |
| 2025-07-31 | 4.56 | 4.58 | 4.52 | 4.54 | -0.65% | 1.74 | 1.15% |
| 2025-07-30 | 4.59 | 4.64 | 4.55 | 4.57 | -0.86% | 1.92 | 1.25% |
| 2025-07-29 | 4.62 | 4.62 | 4.55 | 4.61 | -0.43% | 1.93 | 1.26% |
| 2025-07-28 | 4.62 | 4.66 | 4.60 | 4.63 | -0.21% | 2.02 | 1.31% |
| 2025-07-25 | 4.74 | 4.74 | 4.63 | 4.64 | -1.89% | 3.03 | 1.95% |
| 2025-07-24 | 4.72 | 4.79 | 4.69 | 4.73 | 0.00% | 4.32 | 2.74% |
| 2025-07-23 | 5.03 | 5.04 | 4.73 | 4.73 | -4.81% | 6.54 | 4.07% |