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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 4.67 | 4.74 | 4.64 | 4.73 | +0.85% | 2.08 | 1.32% |
| 2025-11-18 | 4.80 | 4.82 | 4.66 | 4.69 | -2.89% | 2.94 | 1.88% |
| 2025-11-17 | 4.92 | 4.93 | 4.80 | 4.83 | -1.62% | 2.66 | 1.65% |
| 2025-11-14 | 4.85 | 4.96 | 4.82 | 4.91 | +0.61% | 3.49 | 2.13% |
| 2025-11-13 | 4.82 | 4.95 | 4.80 | 4.88 | +1.24% | 2.27 | 1.40% |
| 2025-11-12 | 4.99 | 4.99 | 4.81 | 4.82 | -3.01% | 3.38 | 2.08% |
| 2025-11-11 | 4.86 | 5.05 | 4.85 | 4.97 | +2.46% | 4.58 | 2.76% |
| 2025-11-10 | 4.86 | 4.87 | 4.79 | 4.85 | -0.41% | 2.64 | 1.64% |
| 2025-11-07 | 4.89 | 4.95 | 4.86 | 4.87 | -0.81% | 3.22 | 1.97% |
| 2025-11-06 | 4.87 | 4.92 | 4.83 | 4.91 | +1.02% | 3.49 | 2.14% |
| 2025-11-05 | 4.78 | 4.92 | 4.75 | 4.86 | +1.46% | 4.50 | 2.77% |
| 2025-11-04 | 4.78 | 4.82 | 4.73 | 4.79 | 0.00% | 3.06 | 1.92% |
| 2025-11-03 | 4.76 | 4.80 | 4.71 | 4.79 | +1.69% | 3.35 | 2.11% |
| 2025-10-31 | 4.73 | 4.81 | 4.70 | 4.71 | +0.64% | 3.65 | 2.31% |
| 2025-10-30 | 4.68 | 4.73 | 4.64 | 4.68 | +0.21% | 2.91 | 1.86% |
| 2025-10-29 | 4.64 | 4.68 | 4.60 | 4.67 | +0.43% | 1.94 | 1.25% |
| 2025-10-28 | 4.65 | 4.74 | 4.60 | 4.65 | 0.00% | 3.42 | 2.20% |
| 2025-10-27 | 4.63 | 4.70 | 4.60 | 4.65 | -0.43% | 4.13 | 2.67% |
| 2025-10-24 | 4.73 | 4.75 | 4.61 | 4.67 | -1.05% | 3.34 | 2.15% |
| 2025-10-23 | 4.74 | 4.75 | 4.65 | 4.72 | -0.84% | 3.36 | 2.15% |