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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 4.13 | 4.20 | 4.11 | 4.20 | +1.67% | 1.30 | 0.92% |
| 2025-06-23 | 4.08 | 4.13 | 4.06 | 4.13 | +1.45% | 1.15 | 0.83% |
| 2025-06-20 | 4.10 | 4.12 | 4.07 | 4.08 | -0.96% | 1.10 | 0.80% |
| 2025-06-19 | 4.18 | 4.19 | 4.10 | 4.11 | -2.11% | 1.69 | 1.22% |
| 2025-06-18 | 4.19 | 4.23 | 4.17 | 4.20 | +0.23% | 1.06 | 0.75% |
| 2025-06-17 | 4.17 | 4.20 | 4.14 | 4.19 | +0.71% | 1.17 | 0.83% |
| 2025-06-16 | 4.14 | 4.20 | 4.14 | 4.16 | -0.24% | 1.31 | 0.93% |
| 2025-06-13 | 4.23 | 4.25 | 4.15 | 4.17 | -1.40% | 2.16 | 1.53% |
| 2025-06-12 | 4.34 | 4.34 | 4.22 | 4.23 | -2.27% | 2.59 | 1.80% |
| 2025-06-11 | 4.33 | 4.37 | 4.31 | 4.33 | -0.45% | 1.72 | 1.17% |
| 2025-06-10 | 4.37 | 4.38 | 4.28 | 4.35 | -0.67% | 2.67 | 1.83% |
| 2025-06-09 | 4.34 | 4.38 | 4.33 | 4.38 | +1.14% | 2.21 | 1.50% |
| 2025-06-06 | 4.35 | 4.37 | 4.31 | 4.33 | -0.45% | 1.49 | 1.02% |
| 2025-06-05 | 4.29 | 4.46 | 4.29 | 4.35 | +1.14% | 2.40 | 1.64% |
| 2025-06-04 | 4.28 | 4.33 | 4.26 | 4.30 | +0.23% | 1.45 | 1.00% |
| 2025-06-03 | 4.26 | 4.30 | 4.24 | 4.29 | 0.00% | 1.59 | 1.10% |
| 2025-05-30 | 4.37 | 4.38 | 4.26 | 4.29 | -1.80% | 1.75 | 1.21% |
| 2025-05-29 | 4.32 | 4.40 | 4.30 | 4.37 | +0.91% | 2.52 | 1.71% |
| 2025-05-28 | 4.23 | 4.38 | 4.23 | 4.33 | +2.09% | 3.39 | 2.33% |
| 2025-05-27 | 4.25 | 4.26 | 4.20 | 4.24 | -0.46% | 1.24 | 0.87% |