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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 4.19 | 4.26 | 4.19 | 4.26 | +1.64% | 1.55 | 1.08% |
| 2025-05-23 | 4.25 | 4.30 | 4.18 | 4.19 | -1.16% | 1.86 | 1.30% |
| 2025-05-22 | 4.32 | 4.32 | 4.22 | 4.24 | -2.05% | 2.26 | 1.57% |
| 2025-05-21 | 4.41 | 4.42 | 4.31 | 4.33 | -1.57% | 2.00 | 1.36% |
| 2025-05-20 | 4.34 | 4.45 | 4.32 | 4.40 | +0.90% | 2.49 | 1.68% |
| 2025-05-19 | 4.38 | 4.39 | 4.33 | 4.36 | 0.00% | 1.76 | 1.20% |
| 2025-05-16 | 4.32 | 4.41 | 4.31 | 4.36 | +0.68% | 2.08 | 1.41% |
| 2025-05-15 | 4.43 | 4.43 | 4.31 | 4.33 | -2.00% | 2.44 | 1.66% |
| 2025-05-14 | 4.39 | 4.43 | 4.36 | 4.42 | +0.45% | 2.63 | 1.77% |
| 2025-05-13 | 4.53 | 4.53 | 4.36 | 4.40 | -1.54% | 3.59 | 2.40% |
| 2025-05-12 | 4.44 | 4.57 | 4.43 | 4.47 | +1.34% | 4.69 | 3.10% |
| 2025-05-09 | 4.49 | 4.55 | 4.40 | 4.41 | -1.97% | 3.95 | 2.63% |
| 2025-05-08 | 4.49 | 4.56 | 4.45 | 4.50 | -1.93% | 6.38 | 4.20% |
| 2025-05-07 | 4.29 | 4.59 | 4.25 | 4.59 | +7.62% | 8.92 | 6.02% |
| 2025-05-06 | 4.19 | 4.29 | 4.19 | 4.26 | +1.64% | 3.45 | 2.40% |