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 |
|---|
| 2025-12-12 | 4.88 | 4.92 | 0.06 | 1.23% | 4.86 | 4.99 | 692233 | 34135.16 | 2.08% |
| 2025-12-11 | 4.94 | 4.86 | -0.08 | -1.62% | 4.84 | 4.97 | 507904 | 24862.08 | 1.53% |
| 2025-12-10 | 4.82 | 4.94 | 0.12 | 2.49% | 4.82 | 4.97 | 697238 | 34232.26 | 2.10% |
| 2025-12-09 | 4.98 | 4.82 | -0.16 | -3.21% | 4.81 | 4.99 | 644577 | 31400.11 | 1.94% |
| 2025-12-08 | 4.98 | 4.98 | -0.03 | -0.60% | 4.89 | 5.04 | 953584 | 47292.74 | 2.87% |
| 2025-12-05 | 4.71 | 5.01 | 0.29 | 6.14% | 4.69 | 5.02 | 1479016 | 72600.14 | 4.45% |
| 2025-12-04 | 4.65 | 4.72 | 0.06 | 1.29% | 4.64 | 4.75 | 554621 | 26075.61 | 1.67% |
| 2025-12-03 | 4.61 | 4.66 | 0.05 | 1.08% | 4.58 | 4.67 | 423376 | 19611.05 | 1.27% |
| 2025-12-02 | 4.56 | 4.61 | 0.05 | 1.10% | 4.52 | 4.61 | 345547 | 15804.21 | 1.04% |
| 2025-12-01 | 4.54 | 4.56 | 0.02 | 0.44% | 4.53 | 4.59 | 285485 | 13018.60 | 0.86% |
| 2025-11-28 | 4.50 | 4.54 | 0.04 | 0.89% | 4.46 | 4.55 | 258506 | 11671.58 | 0.78% |
| 2025-11-27 | 4.51 | 4.50 | -0.01 | -0.22% | 4.49 | 4.55 | 310160 | 14022.21 | 0.93% |
| 2025-11-26 | 4.59 | 4.51 | -0.07 | -1.53% | 4.50 | 4.61 | 369852 | 16760.97 | 1.11% |
| 2025-11-25 | 4.63 | 4.58 | -0.05 | -1.08% | 4.57 | 4.64 | 416095 | 19141.93 | 1.25% |
| 2025-11-24 | 4.57 | 4.63 | 0.07 | 1.54% | 4.57 | 4.68 | 469372 | 21767.82 | 1.41% |
| 2025-11-21 | 4.65 | 4.56 | -0.12 | -2.56% | 4.54 | 4.68 | 512995 | 23612.38 | 1.54% |
| 2025-11-20 | 4.75 | 4.68 | -0.07 | -1.47% | 4.65 | 4.76 | 423900 | 19931.00 | 1.28% |
| 2025-11-19 | 4.69 | 4.75 | 0.04 | 0.85% | 4.66 | 4.76 | 440144 | 20766.20 | 1.32% |
| 2025-11-18 | 4.82 | 4.71 | -0.14 | -2.89% | 4.68 | 4.84 | 623463 | 29418.28 | 1.88% |
| 2025-11-17 | 4.94 | 4.85 | -0.08 | -1.62% | 4.82 | 4.95 | 546995 | 26642.63 | 1.65% |
| 2025-11-14 | 4.87 | 4.93 | 0.03 | 0.61% | 4.84 | 4.98 | 708539 | 34862.26 | 2.13% |
| 2025-11-13 | 4.84 | 4.90 | 0.06 | 1.24% | 4.82 | 4.97 | 463762 | 22727.15 | 1.40% |
| 2025-11-12 | 5.01 | 4.84 | -0.15 | -3.01% | 4.83 | 5.01 | 692096 | 33774.80 | 2.08% |
| 2025-11-11 | 4.88 | 4.99 | 0.12 | 2.46% | 4.87 | 5.07 | 916170 | 45797.18 | 2.76% |
| 2025-11-10 | 4.88 | 4.87 | -0.02 | -0.41% | 4.81 | 4.89 | 544059 | 26386.91 | 1.64% |
| 2025-11-07 | 4.91 | 4.89 | -0.04 | -0.81% | 4.88 | 4.97 | 653880 | 32160.41 | 1.97% |
| 2025-11-06 | 4.89 | 4.93 | 0.05 | 1.02% | 4.85 | 4.94 | 711449 | 34887.52 | 2.14% |
| 2025-11-05 | 4.80 | 4.88 | 0.07 | 1.46% | 4.77 | 4.94 | 921831 | 44985.89 | 2.77% |
| 2025-11-04 | 4.80 | 4.81 | 0.00 | 0.00% | 4.75 | 4.84 | 638041 | 30577.82 | 1.92% |
| 2025-11-03 | 4.78 | 4.81 | 0.08 | 1.69% | 4.73 | 4.82 | 700147 | 33450.07 | 2.11% |
| 2025-10-31 | 4.75 | 4.73 | 0.03 | 0.64% | 4.72 | 4.83 | 766293 | 36526.95 | 2.31% |
| 2025-10-30 | 4.70 | 4.70 | 0.01 | 0.21% | 4.66 | 4.75 | 617087 | 29061.92 | 1.86% |
| 2025-10-29 | 4.66 | 4.69 | 0.02 | 0.43% | 4.62 | 4.70 | 416298 | 19375.22 | 1.25% |
| 2025-10-28 | 4.67 | 4.67 | 0.00 | 0.00% | 4.62 | 4.76 | 731138 | 34165.17 | 2.20% |
| 2025-10-27 | 4.65 | 4.67 | -0.02 | -0.43% | 4.62 | 4.72 | 885813 | 41261.73 | 2.67% |
| 2025-10-24 | 4.75 | 4.69 | -0.05 | -1.05% | 4.63 | 4.77 | 714166 | 33442.44 | 2.15% |
| 2025-10-23 | 4.76 | 4.74 | -0.04 | -0.84% | 4.67 | 4.77 | 713230 | 33614.50 | 2.15% |
| 2025-10-22 | 4.83 | 4.78 | -0.06 | -1.24% | 4.76 | 4.83 | 809742 | 38782.57 | 2.44% |
| 2025-10-21 | 4.64 | 4.84 | 0.22 | 4.76% | 4.63 | 4.85 | 1579837 | 75494.86 | 4.76% |
| 2025-10-20 | 4.57 | 4.62 | 0.07 | 1.54% | 4.57 | 4.67 | 458083 | 21163.15 | 1.38% |
| 2025-10-17 | 4.66 | 4.55 | -0.13 | -2.78% | 4.55 | 4.68 | 621654 | 28580.85 | 1.87% |
| 2025-10-16 | 4.75 | 4.68 | -0.05 | -1.06% | 4.62 | 4.75 | 887820 | 41416.10 | 2.67% |
| 2025-10-15 | 4.60 | 4.73 | 0.14 | 3.05% | 4.58 | 4.76 | 991148 | 46322.63 | 2.98% |
| 2025-10-14 | 4.61 | 4.59 | -0.03 | -0.65% | 4.57 | 4.67 | 567917 | 26235.30 | 1.71% |
| 2025-10-13 | 4.52 | 4.62 | -0.01 | -0.22% | 4.50 | 4.63 | 539490 | 24640.65 | 1.62% |
| 2025-10-10 | 4.60 | 4.63 | 0.03 | 0.65% | 4.56 | 4.67 | 644915 | 29879.48 | 1.94% |
| 2025-10-09 | 4.46 | 4.60 | 0.14 | 3.14% | 4.45 | 4.62 | 852276 | 38956.40 | 2.57% |
| 2025-09-30 | 4.43 | 4.46 | 0.02 | 0.45% | 4.42 | 4.47 | 318864 | 14208.33 | 0.96% |
| 2025-09-29 | 4.38 | 4.44 | 0.07 | 1.60% | 4.31 | 4.47 | 427948 | 18895.35 | 1.29% |
| 2025-09-26 | 4.33 | 4.37 | 0.02 | 0.46% | 4.33 | 4.43 | 316506 | 13880.81 | 0.95% |
| 2025-09-25 | 4.42 | 4.35 | -0.07 | -1.58% | 4.33 | 4.42 | 318975 | 13924.85 | 0.96% |
| 2025-09-24 | 4.36 | 4.42 | 0.04 | 0.91% | 4.35 | 4.43 | 292680 | 12843.85 | 0.88% |
| 2025-09-23 | 4.43 | 4.38 | -0.04 | -0.90% | 4.32 | 4.44 | 383185 | 16706.41 | 1.15% |
| 2025-09-22 | 4.48 | 4.42 | -0.06 | -1.34% | 4.39 | 4.49 | 316648 | 13975.42 | 0.95% |
| 2025-09-19 | 4.52 | 4.48 | -0.07 | -1.54% | 4.45 | 4.53 | 417747 | 18730.12 | 1.26% |
| 2025-09-18 | 4.50 | 4.55 | 0.05 | 1.11% | 4.48 | 4.68 | 935778 | 42871.31 | 2.82% |
| 2025-09-17 | 4.52 | 4.50 | -0.03 | -0.66% | 4.49 | 4.53 | 323131 | 14547.38 | 0.97% |
| 2025-09-16 | 4.53 | 4.53 | 0.00 | 0.00% | 4.48 | 4.54 | 319449 | 14392.62 | 0.96% |
| 2025-09-15 | 4.48 | 4.53 | 0.06 | 1.34% | 4.48 | 4.58 | 602082 | 27314.47 | 1.81% |
| 2025-09-12 | 4.46 | 4.47 | 0.01 | 0.22% | 4.44 | 4.49 | 525926 | 23472.77 | 1.58% |
| 2025-09-11 | 4.37 | 4.46 | 0.09 | 2.06% | 4.34 | 4.46 | 481445 | 21201.62 | 1.45% |
| 2025-09-10 | 4.39 | 4.37 | -0.02 | -0.46% | 4.36 | 4.41 | 242866 | 10636.02 | 0.73% |
| 2025-09-09 | 4.42 | 4.39 | -0.03 | -0.68% | 4.37 | 4.43 | 347417 | 15302.12 | 1.05% |
| 2025-09-08 | 4.43 | 4.42 | 0.00 | 0.00% | 4.38 | 4.44 | 528294 | 23294.64 | 1.59% |
| 2025-09-05 | 4.41 | 4.42 | 0.03 | 0.68% | 4.36 | 4.43 | 375546 | 16516.21 | 1.13% |
| 2025-09-04 | 4.39 | 4.39 | 0.01 | 0.23% | 4.34 | 4.44 | 469220 | 20606.97 | 1.41% |
| 2025-09-03 | 4.50 | 4.38 | -0.11 | -2.45% | 4.37 | 4.52 | 462476 | 20500.96 | 1.39% |
| 2025-09-02 | 4.55 | 4.49 | -0.06 | -1.32% | 4.45 | 4.55 | 575761 | 25839.22 | 1.73% |
| 2025-09-01 | 4.65 | 4.55 | -0.10 | -2.15% | 4.52 | 4.66 | 786072 | 35856.55 | 2.37% |
| 2025-08-29 | 4.68 | 4.65 | -0.02 | -0.43% | 4.64 | 4.71 | 476517 | 22236.85 | 1.43% |
| 2025-08-28 | 4.62 | 4.67 | 0.02 | 0.43% | 4.51 | 4.67 | 634636 | 29247.23 | 1.91% |
| 2025-08-27 | 4.80 | 4.65 | -0.14 | -2.92% | 4.65 | 4.82 | 707586 | 33544.57 | 2.13% |
| 2025-08-26 | 4.82 | 4.79 | -0.03 | -0.62% | 4.74 | 4.82 | 577687 | 27636.70 | 1.74% |
| 2025-08-25 | 4.74 | 4.82 | 0.08 | 1.69% | 4.72 | 4.86 | 953162 | 45850.83 | 2.87% |
| 2025-08-22 | 4.72 | 4.74 | 0.02 | 0.42% | 4.66 | 4.74 | 514299 | 24194.60 | 1.55% |
| 2025-08-21 | 4.74 | 4.72 | -0.03 | -0.63% | 4.70 | 4.76 | 461398 | 21800.12 | 1.39% |
| 2025-08-20 | 4.70 | 4.75 | 0.04 | 0.85% | 4.67 | 4.75 | 526138 | 24802.42 | 1.58% |
| 2025-08-19 | 4.77 | 4.71 | -0.03 | -0.63% | 4.70 | 4.79 | 685236 | 32410.23 | 2.06% |
| 2025-08-18 | 4.66 | 4.74 | 0.11 | 2.38% | 4.65 | 4.77 | 1002958 | 47412.96 | 3.02% |
| 2025-08-15 | 4.59 | 4.63 | 0.02 | 0.43% | 4.58 | 4.70 | 741572 | 34465.05 | 2.23% |
上证大盘股票行情在线 K线走势图
振华重工(600320)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
