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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 5.14 | 5.20 | 5.07 | 5.08 | -0.39% | 2.50 | 1.47% |
| 2026-01-15 | 5.12 | 5.12 | 5.02 | 5.10 | -0.58% | 2.63 | 1.56% |
| 2026-01-14 | 5.23 | 5.26 | 5.09 | 5.13 | -1.54% | 4.46 | 2.59% |
| 2026-01-13 | 5.25 | 5.29 | 5.17 | 5.21 | -0.95% | 4.12 | 2.37% |
| 2026-01-12 | 5.29 | 5.33 | 5.19 | 5.26 | -0.75% | 4.79 | 2.75% |
| 2026-01-09 | 5.19 | 5.39 | 5.16 | 5.30 | +2.51% | 5.92 | 3.38% |
| 2026-01-08 | 5.05 | 5.27 | 5.04 | 5.17 | +1.77% | 3.59 | 2.09% |
| 2026-01-07 | 5.08 | 5.14 | 5.04 | 5.08 | 0.00% | 2.49 | 1.47% |
| 2026-01-06 | 5.02 | 5.10 | 4.96 | 5.08 | +1.19% | 3.64 | 2.17% |
| 2026-01-05 | 5.13 | 5.17 | 4.98 | 5.02 | -2.14% | 4.65 | 2.77% |
| 2025-12-31 | 5.01 | 5.22 | 4.99 | 5.13 | +2.39% | 5.65 | 3.31% |
| 2025-12-30 | 4.92 | 5.08 | 4.90 | 5.01 | +1.21% | 4.09 | 2.44% |
| 2025-12-29 | 4.93 | 5.02 | 4.88 | 4.95 | +1.64% | 3.99 | 2.42% |
| 2025-12-26 | 4.83 | 4.88 | 4.79 | 4.87 | +0.41% | 2.32 | 1.44% |
| 2025-12-25 | 4.71 | 4.88 | 4.70 | 4.85 | +2.96% | 2.76 | 1.71% |
| 2025-12-24 | 4.68 | 4.75 | 4.63 | 4.71 | +0.64% | 2.01 | 1.29% |
| 2025-12-23 | 4.72 | 4.74 | 4.65 | 4.68 | -1.26% | 1.80 | 1.15% |
| 2025-12-22 | 4.77 | 4.82 | 4.72 | 4.74 | -0.63% | 2.11 | 1.33% |
| 2025-12-19 | 4.58 | 4.83 | 4.55 | 4.77 | +4.13% | 4.17 | 2.63% |
| 2025-12-18 | 4.54 | 4.62 | 4.52 | 4.58 | +0.44% | 1.79 | 1.17% |