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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 5.15 | 5.16 | 5.10 | 5.14 | -0.19% | 1.25 | 0.73% |
| 2026-04-20 | 5.05 | 5.16 | 5.02 | 5.15 | +1.78% | 1.94 | 1.15% |
| 2026-04-17 | 5.09 | 5.12 | 5.04 | 5.06 | -0.59% | 1.88 | 1.12% |
| 2026-04-16 | 5.06 | 5.12 | 5.04 | 5.09 | +0.59% | 1.58 | 0.93% |
| 2026-04-15 | 5.13 | 5.14 | 5.04 | 5.06 | -1.36% | 1.83 | 1.08% |
| 2026-04-14 | 5.14 | 5.18 | 5.05 | 5.13 | 0.00% | 1.83 | 1.08% |
| 2026-04-13 | 5.15 | 5.17 | 5.12 | 5.13 | -0.58% | 1.54 | 0.90% |
| 2026-04-10 | 5.27 | 5.28 | 5.16 | 5.16 | -0.77% | 2.06 | 1.19% |
| 2026-04-09 | 5.20 | 5.24 | 5.16 | 5.20 | -1.14% | 2.40 | 1.39% |
| 2026-04-08 | 5.11 | 5.27 | 5.09 | 5.26 | +4.78% | 3.60 | 2.09% |
| 2026-04-07 | 4.96 | 5.05 | 4.93 | 5.02 | +1.21% | 2.14 | 1.28% |
| 2026-04-03 | 5.07 | 5.08 | 4.95 | 4.96 | -2.36% | 2.21 | 1.33% |
| 2026-04-02 | 5.11 | 5.17 | 5.04 | 5.08 | -2.12% | 3.76 | 2.22% |
| 2026-04-01 | 5.08 | 5.21 | 5.00 | 5.19 | +3.18% | 7.55 | 4.45% |
| 2026-03-31 | 4.79 | 5.17 | 4.76 | 5.03 | +7.02% | 8.28 | 4.93% |
| 2026-03-30 | 4.64 | 4.72 | 4.58 | 4.70 | 0.00% | 1.62 | 1.05% |
| 2026-03-27 | 4.65 | 4.74 | 4.63 | 4.70 | -0.42% | 1.72 | 1.10% |
| 2026-03-26 | 4.71 | 4.82 | 4.68 | 4.72 | +0.43% | 2.04 | 1.30% |
| 2026-03-25 | 4.64 | 4.74 | 4.62 | 4.70 | +1.73% | 2.16 | 1.38% |
| 2026-03-24 | 4.49 | 4.62 | 4.40 | 4.62 | +5.48% | 3.07 | 2.05% |