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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 5.17 | 5.17 | 5.10 | 5.10 | -1.54% | 1.71 | 1.00% |
| 2026-02-12 | 5.13 | 5.25 | 5.11 | 5.18 | +0.78% | 2.08 | 1.21% |
| 2026-02-11 | 5.14 | 5.23 | 5.12 | 5.14 | 0.00% | 1.74 | 1.01% |
| 2026-02-10 | 5.18 | 5.20 | 5.07 | 5.14 | -0.58% | 2.15 | 1.26% |
| 2026-02-09 | 5.18 | 5.25 | 5.16 | 5.17 | +0.98% | 1.99 | 1.15% |
| 2026-02-06 | 5.18 | 5.22 | 5.10 | 5.12 | -1.54% | 2.37 | 1.38% |
| 2026-02-05 | 5.27 | 5.32 | 5.18 | 5.20 | -2.26% | 3.07 | 1.77% |
| 2026-02-04 | 5.11 | 5.35 | 5.11 | 5.32 | +3.70% | 4.95 | 2.82% |
| 2026-02-03 | 5.00 | 5.15 | 4.96 | 5.13 | +3.64% | 2.78 | 1.65% |
| 2026-02-02 | 5.12 | 5.16 | 4.93 | 4.95 | -3.32% | 2.72 | 1.63% |
| 2026-01-30 | 5.15 | 5.18 | 5.02 | 5.12 | -0.58% | 2.97 | 1.75% |
| 2026-01-29 | 5.26 | 5.27 | 5.14 | 5.15 | -2.09% | 2.91 | 1.69% |
| 2026-01-28 | 5.25 | 5.30 | 5.14 | 5.26 | +0.38% | 2.79 | 1.61% |
| 2026-01-27 | 5.29 | 5.32 | 5.17 | 5.24 | -1.13% | 2.61 | 1.50% |
| 2026-01-26 | 5.37 | 5.40 | 5.26 | 5.30 | -1.30% | 3.20 | 1.81% |
| 2026-01-23 | 5.39 | 5.40 | 5.34 | 5.37 | 0.00% | 3.22 | 1.81% |
| 2026-01-22 | 5.22 | 5.38 | 5.22 | 5.37 | +2.68% | 4.46 | 2.52% |
| 2026-01-21 | 5.20 | 5.27 | 5.17 | 5.23 | +0.97% | 3.19 | 1.84% |
| 2026-01-20 | 5.19 | 5.23 | 5.11 | 5.18 | -0.19% | 2.38 | 1.39% |
| 2026-01-19 | 5.07 | 5.21 | 5.06 | 5.19 | +2.17% | 2.98 | 1.74% |