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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 4.81 | 4.81 | 4.74 | 4.76 | -1.24% | 3.88 | 2.44% |
| 2025-10-21 | 4.62 | 4.83 | 4.61 | 4.82 | +4.76% | 7.55 | 4.76% |
| 2025-10-20 | 4.55 | 4.65 | 4.55 | 4.60 | +1.54% | 2.12 | 1.38% |
| 2025-10-17 | 4.64 | 4.66 | 4.53 | 4.53 | -2.78% | 2.86 | 1.87% |
| 2025-10-16 | 4.73 | 4.73 | 4.60 | 4.66 | -1.06% | 4.14 | 2.67% |
| 2025-10-15 | 4.58 | 4.74 | 4.56 | 4.71 | +3.05% | 4.63 | 2.98% |
| 2025-10-14 | 4.59 | 4.65 | 4.55 | 4.57 | -0.65% | 2.62 | 1.71% |
| 2025-10-13 | 4.50 | 4.61 | 4.48 | 4.60 | -0.22% | 2.46 | 1.62% |
| 2025-10-10 | 4.58 | 4.65 | 4.54 | 4.61 | +0.65% | 2.99 | 1.94% |
| 2025-10-09 | 4.44 | 4.60 | 4.43 | 4.58 | +3.14% | 3.90 | 2.57% |
| 2025-09-30 | 4.41 | 4.45 | 4.40 | 4.44 | +0.45% | 1.42 | 0.96% |
| 2025-09-29 | 4.36 | 4.45 | 4.29 | 4.42 | +1.60% | 1.89 | 1.29% |
| 2025-09-26 | 4.31 | 4.41 | 4.31 | 4.35 | +0.46% | 1.39 | 0.95% |
| 2025-09-25 | 4.40 | 4.40 | 4.31 | 4.33 | -1.58% | 1.39 | 0.96% |
| 2025-09-24 | 4.34 | 4.41 | 4.33 | 4.40 | +0.91% | 1.28 | 0.88% |
| 2025-09-23 | 4.41 | 4.42 | 4.30 | 4.36 | -0.91% | 1.67 | 1.15% |
| 2025-09-22 | 4.46 | 4.47 | 4.37 | 4.40 | -1.34% | 1.40 | 0.95% |
| 2025-09-19 | 4.50 | 4.51 | 4.43 | 4.46 | -1.54% | 1.87 | 1.26% |
| 2025-09-18 | 4.48 | 4.66 | 4.46 | 4.53 | +1.11% | 4.29 | 2.82% |
| 2025-09-17 | 4.50 | 4.51 | 4.47 | 4.48 | -0.66% | 1.45 | 0.97% |