振华重工
SH600320 Ajusté MAIN
4.07
+0.05
(+1.24%)
Ouverture
4.01
Haut
4.08
Bas
4.01
Clôture préc.
4.02
Amplitude
1.74%
Volume
2,593.8万
Jours de bourse
1211
Plage de données
2021-10-08 ~ 2026-09-30
MA5
4.03
MA10
4.10
MA20
4.14
MA60
4.13
MA5
MA10
MA20
MA60
Ajusté
Toutes les actions
| # | Date | Open | High | Low | Close | Vol |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 4.01 | 4.08 | 4.01 | 4.07 | 2,594万 |
| 2 | 2026-09-29 | 3.99 | 4.03 | 3.97 | 4.02 | 2,265万 |
| 3 | 2026-09-28 | 4.03 | 4.04 | 3.97 | 3.99 | 3,012万 |
| 4 | 2026-09-24 | 4.04 | 4.07 | 4.01 | 4.02 | 3,321万 |
| 5 | 2026-09-23 | 4.12 | 4.14 | 4.06 | 4.07 | 3,681万 |
| 6 | 2026-09-22 | 4.21 | 4.22 | 4.11 | 4.12 | 3,910万 |
| 7 | 2026-09-21 | 4.16 | 4.21 | 4.14 | 4.21 | 2,850万 |
| 8 | 2026-09-18 | 4.13 | 4.18 | 4.12 | 4.17 | 2,817万 |
| 9 | 2026-09-17 | 4.12 | 4.16 | 4.07 | 4.14 | 3,291万 |
| 10 | 2026-09-16 | 4.16 | 4.18 | 4.07 | 4.15 | 3,887万 |
| 11 | 2026-09-15 | 4.20 | 4.21 | 4.16 | 4.17 | 2,705万 |
| 12 | 2026-09-14 | 4.23 | 4.25 | 4.17 | 4.21 | 3,349万 |
52W
Plage de données
3.87
11.8%
5.60
Plus haut/bas des 250 derniers jours de bourse et la position du cours.
← Actions