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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 4.57 | 4.59 | 4.34 | 4.38 | -5.81% | 3.47 | 2.33% |
| 2026-03-20 | 4.75 | 4.79 | 4.65 | 4.65 | -1.90% | 2.20 | 1.41% |
| 2026-03-19 | 4.90 | 4.91 | 4.71 | 4.74 | -3.07% | 2.79 | 1.75% |
| 2026-03-18 | 4.95 | 4.99 | 4.81 | 4.89 | -1.41% | 3.01 | 1.85% |
| 2026-03-17 | 5.08 | 5.11 | 4.94 | 4.96 | -2.36% | 4.19 | 2.52% |
| 2026-03-16 | 5.60 | 5.60 | 5.07 | 5.08 | -5.75% | 8.33 | 4.78% |
| 2026-03-13 | 5.27 | 5.45 | 5.26 | 5.39 | +2.08% | 4.80 | 2.68% |
| 2026-03-12 | 5.35 | 5.36 | 5.25 | 5.28 | -1.31% | 2.60 | 1.48% |
| 2026-03-11 | 5.35 | 5.36 | 5.23 | 5.35 | 0.00% | 3.02 | 1.72% |
| 2026-03-10 | 5.35 | 5.44 | 5.29 | 5.35 | +0.56% | 3.05 | 1.71% |
| 2026-03-09 | 5.40 | 5.44 | 5.25 | 5.32 | -2.74% | 3.95 | 2.23% |
| 2026-03-06 | 5.45 | 5.55 | 5.39 | 5.47 | 0.00% | 3.30 | 1.82% |
| 2026-03-05 | 5.42 | 5.50 | 5.36 | 5.47 | +2.05% | 3.84 | 2.12% |
| 2026-03-04 | 5.29 | 5.45 | 5.28 | 5.36 | -0.19% | 2.83 | 1.58% |
| 2026-03-03 | 5.59 | 5.60 | 5.35 | 5.37 | -3.94% | 4.42 | 2.45% |
| 2026-03-02 | 5.51 | 5.64 | 5.45 | 5.59 | +0.72% | 4.82 | 2.61% |
| 2026-02-27 | 5.51 | 5.65 | 5.47 | 5.55 | +0.18% | 3.85 | 2.09% |
| 2026-02-26 | 5.36 | 5.57 | 5.34 | 5.54 | +3.36% | 4.74 | 2.61% |
| 2026-02-25 | 5.30 | 5.46 | 5.28 | 5.36 | +1.32% | 2.99 | 1.67% |
| 2026-02-24 | 5.14 | 5.35 | 5.14 | 5.29 | +3.73% | 3.36 | 1.91% |