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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 4.51 | 4.52 | 4.46 | 4.51 | 0.00% | 1.44 | 0.96% |
| 2025-09-15 | 4.46 | 4.56 | 4.46 | 4.51 | +1.34% | 2.73 | 1.81% |
| 2025-09-12 | 4.44 | 4.47 | 4.42 | 4.45 | +0.22% | 2.35 | 1.58% |
| 2025-09-11 | 4.35 | 4.44 | 4.32 | 4.44 | +2.06% | 2.12 | 1.45% |
| 2025-09-10 | 4.37 | 4.39 | 4.34 | 4.35 | -0.46% | 1.06 | 0.73% |
| 2025-09-09 | 4.40 | 4.41 | 4.35 | 4.37 | -0.68% | 1.53 | 1.05% |
| 2025-09-08 | 4.41 | 4.42 | 4.36 | 4.40 | 0.00% | 2.33 | 1.59% |
| 2025-09-05 | 4.39 | 4.41 | 4.34 | 4.40 | +0.68% | 1.65 | 1.13% |
| 2025-09-04 | 4.37 | 4.42 | 4.32 | 4.37 | +0.23% | 2.06 | 1.41% |
| 2025-09-03 | 4.48 | 4.50 | 4.35 | 4.36 | -2.45% | 2.05 | 1.39% |
| 2025-09-02 | 4.53 | 4.53 | 4.43 | 4.47 | -1.32% | 2.58 | 1.73% |
| 2025-09-01 | 4.63 | 4.64 | 4.50 | 4.53 | -2.15% | 3.59 | 2.37% |
| 2025-08-29 | 4.66 | 4.69 | 4.62 | 4.63 | -0.43% | 2.22 | 1.43% |
| 2025-08-28 | 4.60 | 4.65 | 4.49 | 4.65 | +0.43% | 2.92 | 1.91% |
| 2025-08-27 | 4.78 | 4.80 | 4.63 | 4.63 | -2.92% | 3.35 | 2.13% |
| 2025-08-26 | 4.80 | 4.80 | 4.72 | 4.77 | -0.62% | 2.76 | 1.74% |
| 2025-08-25 | 4.72 | 4.84 | 4.70 | 4.80 | +1.69% | 4.59 | 2.87% |
| 2025-08-22 | 4.70 | 4.72 | 4.64 | 4.72 | +0.42% | 2.42 | 1.55% |
| 2025-08-21 | 4.72 | 4.74 | 4.68 | 4.70 | -0.63% | 2.18 | 1.39% |
| 2025-08-20 | 4.68 | 4.73 | 4.65 | 4.73 | +0.85% | 2.48 | 1.58% |