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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 4.71 | 5.02 | 4.68 | 4.97 | +6.85% | 9.63 | 5.96% |
| 2025-07-21 | 4.54 | 4.66 | 4.54 | 4.65 | +2.64% | 3.50 | 2.27% |
| 2025-07-18 | 4.53 | 4.55 | 4.51 | 4.53 | -0.22% | 1.40 | 0.93% |
| 2025-07-17 | 4.52 | 4.54 | 4.49 | 4.54 | +0.44% | 1.29 | 0.86% |
| 2025-07-16 | 4.54 | 4.56 | 4.50 | 4.52 | -0.44% | 1.42 | 0.94% |
| 2025-07-15 | 4.59 | 4.59 | 4.50 | 4.54 | -1.30% | 2.45 | 1.62% |
| 2025-07-14 | 4.63 | 4.66 | 4.60 | 4.60 | -0.65% | 2.19 | 1.42% |
| 2025-07-11 | 4.58 | 4.66 | 4.57 | 4.63 | +1.31% | 3.88 | 2.51% |
| 2025-07-10 | 4.53 | 4.60 | 4.52 | 4.57 | +0.22% | 2.48 | 1.63% |
| 2025-07-09 | 4.58 | 4.66 | 4.54 | 4.56 | -0.43% | 3.80 | 2.48% |
| 2025-07-08 | 4.50 | 4.59 | 4.47 | 4.58 | +1.32% | 3.84 | 2.54% |
| 2025-07-07 | 4.48 | 4.57 | 4.44 | 4.52 | +0.89% | 4.02 | 2.66% |
| 2025-07-04 | 4.66 | 4.70 | 4.46 | 4.48 | -4.26% | 7.70 | 5.08% |
| 2025-07-03 | 5.07 | 5.07 | 4.65 | 4.68 | -2.89% | 15.57 | 9.65% |
| 2025-07-02 | 4.61 | 4.82 | 4.60 | 4.82 | +10.00% | 4.32 | 2.72% |
| 2025-07-01 | 4.35 | 4.39 | 4.33 | 4.38 | +0.69% | 2.30 | 1.58% |
| 2025-06-30 | 4.32 | 4.38 | 4.31 | 4.35 | +0.69% | 1.67 | 1.15% |
| 2025-06-27 | 4.33 | 4.37 | 4.31 | 4.32 | -0.46% | 2.09 | 1.45% |
| 2025-06-26 | 4.26 | 4.41 | 4.24 | 4.34 | +1.87% | 4.07 | 2.80% |
| 2025-06-25 | 4.20 | 4.26 | 4.19 | 4.26 | +1.42% | 1.83 | 1.30% |