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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 4.62 | 4.65 | 4.48 | 4.56 | -1.29% | 2.84 | 1.87% |
| 2025-12-16 | 4.85 | 4.85 | 4.61 | 4.62 | -4.53% | 3.17 | 2.03% |
| 2025-12-15 | 4.85 | 4.92 | 4.83 | 4.84 | -1.22% | 2.41 | 1.49% |
| 2025-12-12 | 4.86 | 4.97 | 4.84 | 4.90 | +1.23% | 3.41 | 2.08% |
| 2025-12-11 | 4.92 | 4.95 | 4.82 | 4.84 | -1.62% | 2.49 | 1.53% |
| 2025-12-10 | 4.80 | 4.95 | 4.80 | 4.92 | +2.49% | 3.42 | 2.10% |
| 2025-12-09 | 4.96 | 4.97 | 4.79 | 4.80 | -3.21% | 3.14 | 1.94% |
| 2025-12-08 | 4.96 | 5.02 | 4.87 | 4.96 | -0.60% | 4.73 | 2.87% |
| 2025-12-05 | 4.69 | 5.00 | 4.67 | 4.99 | +6.14% | 7.26 | 4.45% |
| 2025-12-04 | 4.63 | 4.73 | 4.62 | 4.70 | +1.29% | 2.61 | 1.67% |
| 2025-12-03 | 4.59 | 4.65 | 4.56 | 4.64 | +1.08% | 1.96 | 1.27% |
| 2025-12-02 | 4.54 | 4.59 | 4.50 | 4.59 | +1.10% | 1.58 | 1.04% |
| 2025-12-01 | 4.52 | 4.57 | 4.51 | 4.54 | +0.44% | 1.30 | 0.86% |
| 2025-11-28 | 4.48 | 4.53 | 4.44 | 4.52 | +0.89% | 1.17 | 0.78% |
| 2025-11-27 | 4.49 | 4.53 | 4.47 | 4.48 | -0.22% | 1.40 | 0.93% |
| 2025-11-26 | 4.57 | 4.59 | 4.48 | 4.49 | -1.53% | 1.68 | 1.11% |
| 2025-11-25 | 4.61 | 4.62 | 4.55 | 4.56 | -1.08% | 1.91 | 1.25% |
| 2025-11-24 | 4.55 | 4.66 | 4.55 | 4.61 | +1.54% | 2.18 | 1.41% |
| 2025-11-21 | 4.63 | 4.66 | 4.52 | 4.54 | -2.56% | 2.36 | 1.54% |
| 2025-11-20 | 4.73 | 4.74 | 4.63 | 4.66 | -1.47% | 1.99 | 1.28% |