振华重工(600320)股票行情
振华重工(600320)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2025-08-05 | 4.58 | 4.59 | 0.01 | 0.22% | 4.55 | 4.61 | 392338 | 17969.42 | 1.18% |
| 2025-08-04 | 4.51 | 4.58 | 0.05 | 1.10% | 4.48 | 4.58 | 336869 | 15264.11 | 1.01% |
| 2025-08-01 | 4.57 | 4.53 | -0.03 | -0.66% | 4.51 | 4.58 | 299923 | 13601.63 | 0.90% |
| 2025-07-31 | 4.58 | 4.56 | -0.03 | -0.65% | 4.54 | 4.60 | 381084 | 17408.92 | 1.15% |
| 2025-07-30 | 4.61 | 4.59 | -0.04 | -0.86% | 4.57 | 4.66 | 414872 | 19171.90 | 1.25% |
| 2025-07-29 | 4.64 | 4.63 | -0.02 | -0.43% | 4.57 | 4.64 | 420076 | 19323.57 | 1.26% |
| 2025-07-28 | 4.64 | 4.65 | -0.01 | -0.21% | 4.62 | 4.68 | 435809 | 20249.11 | 1.31% |
| 2025-07-25 | 4.76 | 4.66 | -0.09 | -1.89% | 4.65 | 4.76 | 647291 | 30278.88 | 1.95% |
| 2025-07-24 | 4.74 | 4.75 | 0.00 | 0.00% | 4.71 | 4.81 | 908620 | 43157.37 | 2.74% |
| 2025-07-23 | 5.05 | 4.75 | -0.24 | -4.81% | 4.75 | 5.06 | 1353488 | 65363.12 | 4.07% |
| 2025-07-22 | 4.73 | 4.99 | 0.32 | 6.85% | 4.70 | 5.04 | 1978906 | 96331.83 | 5.96% |
| 2025-07-21 | 4.56 | 4.67 | 0.12 | 2.64% | 4.56 | 4.68 | 752671 | 34973.97 | 2.27% |
| 2025-07-18 | 4.55 | 4.55 | -0.01 | -0.22% | 4.53 | 4.57 | 308484 | 14031.00 | 0.93% |
| 2025-07-17 | 4.54 | 4.56 | 0.02 | 0.44% | 4.51 | 4.56 | 284362 | 12889.10 | 0.86% |
| 2025-07-16 | 4.56 | 4.54 | -0.02 | -0.44% | 4.52 | 4.58 | 313650 | 14243.80 | 0.94% |
| 2025-07-15 | 4.61 | 4.56 | -0.06 | -1.30% | 4.52 | 4.61 | 537436 | 24483.91 | 1.62% |
| 2025-07-14 | 4.65 | 4.62 | -0.03 | -0.65% | 4.62 | 4.68 | 470712 | 21851.11 | 1.42% |
| 2025-07-11 | 4.60 | 4.65 | 0.06 | 1.31% | 4.59 | 4.68 | 834610 | 38755.60 | 2.51% |
| 2025-07-10 | 4.55 | 4.59 | 0.01 | 0.22% | 4.54 | 4.62 | 542221 | 24807.95 | 1.63% |
| 2025-07-09 | 4.60 | 4.58 | -0.02 | -0.43% | 4.56 | 4.68 | 824850 | 38005.90 | 2.48% |
| 2025-07-08 | 4.52 | 4.60 | 0.06 | 1.32% | 4.49 | 4.61 | 842144 | 38375.21 | 2.54% |
| 2025-07-07 | 4.50 | 4.54 | 0.04 | 0.89% | 4.46 | 4.59 | 885025 | 40150.57 | 2.66% |
| 2025-07-04 | 4.68 | 4.50 | -0.20 | -4.26% | 4.48 | 4.72 | 1688492 | 77014.16 | 5.08% |
| 2025-07-03 | 5.09 | 4.70 | -0.14 | -2.89% | 4.67 | 5.09 | 3206000 | 155674.66 | 9.65% |
| 2025-07-02 | 4.63 | 4.84 | 0.44 | 10.00% | 4.62 | 4.84 | 902870 | 43163.69 | 2.72% |
| 2025-07-01 | 4.37 | 4.40 | 0.03 | 0.69% | 4.35 | 4.41 | 523297 | 22955.79 | 1.58% |
| 2025-06-30 | 4.34 | 4.37 | 0.03 | 0.69% | 4.33 | 4.40 | 381961 | 16657.36 | 1.15% |
| 2025-06-27 | 4.35 | 4.34 | -0.02 | -0.46% | 4.33 | 4.39 | 481076 | 20947.18 | 1.45% |
| 2025-06-26 | 4.28 | 4.36 | 0.08 | 1.87% | 4.26 | 4.43 | 928594 | 40667.41 | 2.80% |
| 2025-06-25 | 4.22 | 4.28 | 0.06 | 1.42% | 4.21 | 4.28 | 430532 | 18297.39 | 1.30% |
| 2025-06-24 | 4.20 | 4.27 | 0.07 | 1.67% | 4.18 | 4.27 | 307081 | 13013.11 | 0.92% |
| 2025-06-23 | 4.14 | 4.20 | 0.06 | 1.45% | 4.12 | 4.20 | 275884 | 11524.07 | 0.83% |
| 2025-06-20 | 4.16 | 4.14 | -0.04 | -0.96% | 4.13 | 4.19 | 264313 | 10983.79 | 0.80% |
| 2025-06-19 | 4.25 | 4.18 | -0.09 | -2.11% | 4.16 | 4.26 | 403811 | 16924.94 | 1.22% |
| 2025-06-18 | 4.26 | 4.27 | 0.01 | 0.23% | 4.24 | 4.30 | 247950 | 10577.95 | 0.75% |
| 2025-06-17 | 4.24 | 4.26 | 0.03 | 0.71% | 4.21 | 4.27 | 275810 | 11697.57 | 0.83% |
| 2025-06-16 | 4.21 | 4.23 | -0.01 | -0.24% | 4.21 | 4.27 | 310420 | 13137.58 | 0.93% |
| 2025-06-13 | 4.30 | 4.24 | -0.06 | -1.40% | 4.22 | 4.32 | 506813 | 21645.99 | 1.53% |
| 2025-06-12 | 4.41 | 4.30 | -0.10 | -2.27% | 4.29 | 4.41 | 599187 | 25940.19 | 1.80% |
| 2025-06-11 | 4.40 | 4.40 | -0.02 | -0.45% | 4.38 | 4.44 | 389032 | 17172.22 | 1.17% |
| 2025-06-10 | 4.44 | 4.42 | -0.03 | -0.67% | 4.35 | 4.45 | 607299 | 26743.60 | 1.83% |
| 2025-06-09 | 4.41 | 4.45 | 0.05 | 1.14% | 4.40 | 4.45 | 499858 | 22120.78 | 1.50% |
| 2025-06-06 | 4.42 | 4.40 | -0.02 | -0.45% | 4.38 | 4.44 | 339179 | 14916.13 | 1.02% |
| 2025-06-05 | 4.36 | 4.42 | 0.05 | 1.14% | 4.36 | 4.53 | 543345 | 24038.48 | 1.64% |
| 2025-06-04 | 4.35 | 4.37 | 0.01 | 0.23% | 4.33 | 4.40 | 332305 | 14500.79 | 1.00% |
| 2025-06-03 | 4.33 | 4.36 | 0.00 | 0.00% | 4.31 | 4.37 | 366198 | 15882.59 | 1.10% |
| 2025-05-30 | 4.44 | 4.36 | -0.08 | -1.80% | 4.33 | 4.45 | 401528 | 17510.50 | 1.21% |
| 2025-05-29 | 4.39 | 4.44 | 0.04 | 0.91% | 4.37 | 4.47 | 568067 | 25169.31 | 1.71% |
| 2025-05-28 | 4.30 | 4.40 | 0.09 | 2.09% | 4.30 | 4.45 | 773411 | 33949.26 | 2.33% |
| 2025-05-27 | 4.32 | 4.31 | -0.02 | -0.46% | 4.27 | 4.33 | 287583 | 12351.60 | 0.87% |
| 2025-05-26 | 4.26 | 4.33 | 0.07 | 1.64% | 4.26 | 4.33 | 359809 | 15488.15 | 1.08% |
| 2025-05-23 | 4.32 | 4.26 | -0.05 | -1.16% | 4.25 | 4.37 | 430425 | 18565.22 | 1.30% |
| 2025-05-22 | 4.39 | 4.31 | -0.09 | -2.05% | 4.29 | 4.39 | 522417 | 22585.34 | 1.57% |
| 2025-05-21 | 4.48 | 4.40 | -0.07 | -1.57% | 4.38 | 4.49 | 453209 | 19993.67 | 1.36% |
| 2025-05-20 | 4.41 | 4.47 | 0.04 | 0.90% | 4.39 | 4.52 | 558729 | 24903.29 | 1.68% |
| 2025-05-19 | 4.45 | 4.43 | 0.00 | 0.00% | 4.40 | 4.46 | 397359 | 17586.33 | 1.20% |
| 2025-05-16 | 4.39 | 4.43 | 0.03 | 0.68% | 4.38 | 4.48 | 467860 | 20774.82 | 1.41% |
| 2025-05-15 | 4.50 | 4.40 | -0.09 | -2.00% | 4.38 | 4.50 | 552229 | 24374.28 | 1.66% |
| 2025-05-14 | 4.46 | 4.49 | 0.02 | 0.45% | 4.43 | 4.50 | 588125 | 26302.80 | 1.77% |
| 2025-05-13 | 4.60 | 4.47 | -0.07 | -1.54% | 4.43 | 4.60 | 798776 | 35888.05 | 2.40% |
| 2025-05-12 | 4.51 | 4.54 | 0.06 | 1.34% | 4.50 | 4.64 | 1028708 | 46902.44 | 3.10% |
| 2025-05-09 | 4.56 | 4.48 | -0.09 | -1.97% | 4.47 | 4.62 | 872109 | 39523.64 | 2.63% |
| 2025-05-08 | 4.56 | 4.57 | -0.09 | -1.93% | 4.52 | 4.63 | 1395118 | 63799.87 | 4.20% |
| 2025-05-07 | 4.36 | 4.66 | 0.33 | 7.62% | 4.32 | 4.66 | 1998749 | 89195.45 | 6.02% |
| 2025-05-06 | 4.26 | 4.33 | 0.07 | 1.64% | 4.26 | 4.36 | 797035 | 34508.03 | 2.40% |
| 2025-04-30 | 4.24 | 4.26 | 0.00 | 0.00% | 4.23 | 4.30 | 598386 | 25538.41 | 1.80% |
| 2025-04-29 | 4.17 | 4.26 | 0.07 | 1.67% | 4.17 | 4.30 | 799189 | 33898.43 | 2.41% |
| 2025-04-28 | 4.28 | 4.19 | 0.01 | 0.24% | 4.18 | 4.32 | 743791 | 31477.74 | 2.24% |
| 2025-04-25 | 4.19 | 4.18 | 0.01 | 0.24% | 4.14 | 4.21 | 500082 | 20883.24 | 1.51% |
| 2025-04-24 | 4.22 | 4.17 | -0.09 | -2.11% | 4.15 | 4.24 | 709194 | 29680.55 | 2.13% |
| 2025-04-23 | 4.20 | 4.26 | 0.06 | 1.43% | 4.17 | 4.32 | 1143661 | 48622.37 | 3.44% |
| 2025-04-22 | 4.25 | 4.20 | -0.08 | -1.87% | 4.18 | 4.26 | 663377 | 27868.60 | 2.00% |
| 2025-04-21 | 4.21 | 4.28 | 0.00 | 0.00% | 4.17 | 4.31 | 1203002 | 50895.21 | 3.62% |
| 2025-04-18 | 4.05 | 4.28 | 0.21 | 5.16% | 4.02 | 4.35 | 1660060 | 69829.51 | 5.00% |
| 2025-04-17 | 4.05 | 4.07 | -0.01 | -0.25% | 4.04 | 4.12 | 505152 | 20646.79 | 1.52% |
| 2025-04-16 | 4.13 | 4.08 | -0.07 | -1.69% | 4.02 | 4.13 | 692816 | 28181.62 | 2.09% |
| 2025-04-15 | 4.24 | 4.15 | -0.05 | -1.19% | 4.11 | 4.27 | 850087 | 35421.06 | 2.56% |
| 2025-04-14 | 4.15 | 4.20 | 0.07 | 1.69% | 4.15 | 4.25 | 1019862 | 42953.82 | 3.07% |
| 2025-04-11 | 4.07 | 4.13 | 0.00 | 0.00% | 4.05 | 4.15 | 919165 | 37802.83 | 2.77% |
| 2025-04-10 | 4.12 | 4.13 | 0.03 | 0.73% | 4.07 | 4.22 | 1531249 | 63659.87 | 4.61% |
上证大盘股票行情在线 K线走势图
