振华重工(600320)股票信息
| 股票代码 | 600320 |
| 股票名称 | 振华重工 |
| 最新价/元 | 4.09 |
| 涨跌额/元 | 0.10 |
| 涨跌幅/% | 2.51 |
| 买入/元 | 4.09 |
| 卖出/元 | 4.10 |
| 昨收/元 | 3.99 |
| 今开/元 | 4.00 |
| 最高/元 | 4.25 |
| 最低/元 | 3.96 |
| 成交量/手 | 699341.11 |
| 成交额/万 | 28697.03 |
| 股净值/元 | 40.90 |
| 市净率 | 1.41 |
| 总市值/万 | 2154756.58 |
| 流通值/万 | 1358697.04 |
| 换手率/% | 2.11 |
| 入市日期 | 2000-12-21 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-11 06:15:32 |
振华重工(600320)最近100天股价信息
| 日期 | 开盘/元 | 收盘/元 | 涨跌额/元 | 涨跌幅/% | 成交量/手 | 成交额/万 | 换手率/% |
|---|---|---|---|---|---|---|---|
| 2024-10-10 | 4.00 | 4.09 | 0.10 | 2.51 | 699341.11 | 28697.03 | 2.11 |
| 2024-10-09 | 4.24 | 3.99 | -0.29 | -6.78 | 764127.44 | 31137.37 | 2.30 |
| 2024-10-08 | 4.50 | 4.28 | 0.19 | 4.65 | 972216.67 | 41653.68 | 2.93 |
| 2024-09-30 | 3.88 | 4.09 | 0.33 | 8.78 | 923324.38 | 37062.95 | 2.78 |
| 2024-09-27 | 3.71 | 3.76 | 0.09 | 2.45 | 253742.85 | 9454.81 | 0.76 |
| 2024-09-26 | 3.55 | 3.67 | 0.12 | 3.38 | 358522.96 | 12933.65 | 1.08 |
| 2024-09-25 | 3.52 | 3.55 | 0.05 | 1.43 | 396403.75 | 14221.88 | 1.19 |
| 2024-09-24 | 3.36 | 3.50 | 0.15 | 4.48 | 434563.40 | 14984.92 | 1.31 |
| 2024-09-23 | 3.34 | 3.35 | 0.01 | 0.30 | 169535.94 | 5678.78 | 0.51 |
| 2024-09-20 | 3.40 | 3.34 | -0.06 | -1.77 | 234625.52 | 7867.51 | 0.71 |
| 2024-09-19 | 3.35 | 3.40 | 0.06 | 1.80 | 309899.26 | 10477.25 | 0.93 |
| 2024-09-18 | 3.32 | 3.34 | 0.02 | 0.60 | 192944.00 | 6413.83 | 0.58 |
| 2024-09-13 | 3.32 | 3.32 | 0.00 | 0.00 | 174270.11 | 5798.20 | 0.52 |
| 2024-09-12 | 3.33 | 3.32 | -0.01 | -0.30 | 198896.81 | 6657.81 | 0.60 |
| 2024-09-11 | 3.38 | 3.33 | -0.04 | -1.19 | 206852.14 | 6900.47 | 0.62 |
| 2024-09-10 | 3.38 | 3.37 | -0.01 | -0.30 | 230314.98 | 7720.40 | 0.69 |
| 2024-09-09 | 3.41 | 3.38 | -0.03 | -0.88 | 216424.40 | 7346.02 | 0.65 |
| 2024-09-06 | 3.42 | 3.41 | -0.01 | -0.29 | 197749.72 | 6779.10 | 0.60 |
| 2024-09-05 | 3.46 | 3.42 | -0.04 | -1.16 | 214340.21 | 7355.58 | 0.65 |
| 2024-09-04 | 3.50 | 3.46 | -0.04 | -1.14 | 166587.47 | 5794.48 | 0.50 |
| 2024-09-03 | 3.51 | 3.50 | 0.02 | 0.58 | 227170.88 | 7955.39 | 0.68 |
| 2024-09-02 | 3.58 | 3.48 | -0.07 | -1.97 | 346726.89 | 12114.83 | 1.04 |
| 2024-08-30 | 3.60 | 3.55 | -0.07 | -1.93 | 451141.76 | 16201.86 | 1.36 |
| 2024-08-29 | 3.60 | 3.62 | 0.00 | 0.00 | 210673.39 | 7636.75 | 0.63 |
| 2024-08-28 | 3.62 | 3.62 | -0.01 | -0.28 | 143058.10 | 5193.29 | 0.43 |
| 2024-08-27 | 3.67 | 3.63 | -0.05 | -1.36 | 143284.00 | 5200.24 | 0.43 |
| 2024-08-26 | 3.69 | 3.68 | -0.01 | -0.27 | 187786.31 | 6897.46 | 0.57 |
| 2024-08-23 | 3.68 | 3.69 | 0.01 | 0.27 | 165102.66 | 6078.68 | 0.50 |
| 2024-08-22 | 3.71 | 3.68 | -0.01 | -0.27 | 159521.00 | 5879.18 | 0.48 |
| 2024-08-21 | 3.74 | 3.69 | -0.04 | -1.07 | 165196.82 | 6093.83 | 0.50 |
| 2024-08-20 | 3.79 | 3.73 | -0.07 | -1.84 | 219619.05 | 8200.00 | 0.66 |
| 2024-08-19 | 3.74 | 3.80 | 0.06 | 1.60 | 215604.88 | 8170.13 | 0.65 |
| 2024-08-16 | 3.83 | 3.74 | -0.08 | -2.09 | 215668.68 | 8106.31 | 0.65 |
| 2024-08-15 | 3.78 | 3.82 | 0.02 | 0.53 | 245684.52 | 9343.59 | 0.74 |
| 2024-08-14 | 3.85 | 3.80 | -0.05 | -1.30 | 244045.72 | 9266.62 | 0.73 |
| 2024-08-13 | 3.81 | 3.85 | 0.04 | 1.05 | 204929.88 | 7823.91 | 0.62 |
| 2024-08-12 | 3.79 | 3.81 | 0.00 | 0.00 | 183004.44 | 6950.36 | 0.55 |
| 2024-08-09 | 3.85 | 3.81 | -0.03 | -0.78 | 202990.94 | 7756.12 | 0.61 |
| 2024-08-08 | 3.80 | 3.84 | 0.03 | 0.79 | 250072.24 | 9567.17 | 0.75 |
| 2024-08-07 | 3.80 | 3.81 | 0.01 | 0.26 | 202334.30 | 7706.89 | 0.61 |
| 2024-08-06 | 3.81 | 3.80 | 0.00 | 0.00 | 289684.00 | 10984.11 | 0.87 |
| 2024-08-05 | 3.82 | 3.80 | -0.03 | -0.78 | 323889.37 | 12380.56 | 0.97 |
| 2024-08-02 | 3.90 | 3.83 | -0.09 | -2.30 | 345187.43 | 13293.14 | 1.04 |
| 2024-08-01 | 3.87 | 3.92 | 0.06 | 1.55 | 541854.97 | 21321.14 | 1.63 |
| 2024-07-31 | 3.94 | 3.91 | -0.03 | -0.76 | 527468.25 | 20604.21 | 1.59 |
| 2024-07-30 | 3.86 | 3.94 | 0.07 | 1.81 | 419571.55 | 16345.25 | 1.26 |
| 2024-07-29 | 3.84 | 3.87 | 0.05 | 1.31 | 553487.13 | 21606.61 | 1.67 |
| 2024-07-26 | 3.75 | 3.82 | 0.08 | 2.14 | 361776.22 | 13673.88 | 1.09 |
| 2024-07-25 | 3.72 | 3.74 | 0.01 | 0.27 | 277977.79 | 10374.92 | 0.84 |
| 2024-07-24 | 3.68 | 3.73 | 0.05 | 1.36 | 448807.61 | 16696.81 | 1.35 |
| 2024-07-23 | 3.73 | 3.68 | -0.05 | -1.34 | 467388.01 | 17574.80 | 1.41 |
| 2024-07-22 | 3.66 | 3.73 | 0.06 | 1.64 | 450689.01 | 16788.95 | 1.36 |
| 2024-07-19 | 3.63 | 3.67 | 0.03 | 0.82 | 389266.02 | 14275.97 | 1.17 |
| 2024-07-18 | 3.47 | 3.64 | 0.17 | 4.90 | 532947.45 | 18980.42 | 1.60 |
| 2024-07-17 | 3.47 | 3.47 | -0.01 | -0.29 | 202154.29 | 7000.84 | 0.61 |
| 2024-07-16 | 3.46 | 3.48 | -0.01 | -0.29 | 181358.49 | 6297.75 | 0.55 |
| 2024-07-15 | 3.49 | 3.49 | -0.01 | -0.29 | 196316.09 | 6844.15 | 0.59 |
| 2024-07-12 | 3.51 | 3.50 | -0.01 | -0.29 | 170187.96 | 5959.02 | 0.51 |
| 2024-07-11 | 3.40 | 3.51 | 0.16 | 4.78 | 361575.07 | 12526.31 | 1.09 |
| 2024-07-10 | 3.34 | 3.35 | 0.00 | 0.00 | 184621.76 | 6185.90 | 0.56 |
| 2024-07-09 | 3.32 | 3.35 | 0.01 | 0.30 | 318096.20 | 10486.02 | 0.96 |
| 2024-07-08 | 3.41 | 3.34 | -0.07 | -2.05 | 232149.18 | 7808.53 | 0.70 |
| 2024-07-05 | 3.41 | 3.41 | 0.02 | 0.59 | 201409.51 | 6847.44 | 0.61 |
| 2024-07-04 | 3.44 | 3.39 | -0.05 | -1.45 | 187658.62 | 6409.34 | 0.56 |
| 2024-07-03 | 3.46 | 3.44 | -0.02 | -0.58 | 168429.96 | 5820.66 | 0.51 |
| 2024-07-02 | 3.46 | 3.46 | 0.00 | 0.00 | 201989.48 | 6988.62 | 0.61 |
| 2024-07-01 | 3.42 | 3.46 | 0.04 | 1.17 | 233768.45 | 8027.89 | 0.70 |
| 2024-06-28 | 3.36 | 3.42 | 0.06 | 1.79 | 304220.82 | 10408.53 | 0.92 |
| 2024-06-27 | 3.40 | 3.36 | -0.06 | -1.75 | 219629.98 | 7433.08 | 0.66 |
| 2024-06-26 | 3.39 | 3.42 | 0.01 | 0.29 | 282104.34 | 9549.78 | 0.85 |
| 2024-06-25 | 3.36 | 3.41 | 0.07 | 2.10 | 326855.37 | 11108.18 | 0.98 |
| 2024-06-24 | 3.38 | 3.34 | -0.07 | -2.05 | 199087.50 | 6705.02 | 0.60 |
| 2024-06-21 | 3.36 | 3.41 | 0.01 | 0.29 | 188527.33 | 6441.64 | 0.57 |
| 2024-06-20 | 3.49 | 3.40 | -0.10 | -2.86 | 324972.12 | 11134.65 | 0.98 |
| 2024-06-19 | 3.56 | 3.50 | -0.06 | -1.69 | 230816.17 | 8166.84 | 0.69 |
| 2024-06-18 | 3.46 | 3.56 | 0.10 | 2.89 | 328608.56 | 11594.49 | 0.99 |
| 2024-06-17 | 3.45 | 3.46 | 0.00 | 0.00 | 244674.52 | 8510.83 | 0.74 |
| 2024-06-14 | 3.45 | 3.46 | 0.01 | 0.29 | 232875.95 | 8067.96 | 0.70 |
| 2024-06-13 | 3.51 | 3.45 | -0.06 | -1.71 | 214355.64 | 7409.77 | 0.65 |
| 2024-06-12 | 3.48 | 3.51 | 0.01 | 0.29 | 214107.82 | 7480.72 | 0.64 |
| 2024-06-11 | 3.58 | 3.50 | -0.07 | -1.96 | 300701.50 | 10582.12 | 0.91 |
| 2024-06-07 | 3.52 | 3.57 | 0.06 | 1.71 | 262581.49 | 9289.82 | 0.79 |
| 2024-06-06 | 3.54 | 3.51 | -0.03 | -0.85 | 327391.46 | 11490.66 | 0.99 |
| 2024-06-05 | 3.60 | 3.54 | -0.07 | -1.94 | 214883.55 | 7674.96 | 0.65 |
| 2024-06-04 | 3.54 | 3.61 | 0.08 | 2.27 | 251923.97 | 9007.99 | 0.76 |
| 2024-06-03 | 3.59 | 3.53 | -0.07 | -1.94 | 254438.56 | 9011.24 | 0.77 |
| 2024-05-31 | 3.59 | 3.60 | 0.02 | 0.56 | 192188.92 | 6932.29 | 0.58 |
| 2024-05-30 | 3.57 | 3.58 | 0.01 | 0.28 | 166222.25 | 5954.21 | 0.50 |
| 2024-05-29 | 3.58 | 3.57 | -0.02 | -0.56 | 184412.05 | 6605.54 | 0.56 |
| 2024-05-28 | 3.62 | 3.59 | -0.02 | -0.55 | 256855.21 | 9312.86 | 0.77 |
| 2024-05-27 | 3.55 | 3.61 | 0.06 | 1.69 | 189809.19 | 6789.61 | 0.57 |
| 2024-05-24 | 3.55 | 3.55 | 0.00 | 0.00 | 232254.27 | 8302.23 | 0.70 |
| 2024-05-23 | 3.62 | 3.55 | -0.06 | -1.66 | 259289.13 | 9238.81 | 0.78 |
| 2024-05-22 | 3.63 | 3.61 | -0.02 | -0.55 | 181490.92 | 6569.70 | 0.55 |
| 2024-05-21 | 3.67 | 3.63 | -0.04 | -1.09 | 239423.35 | 8693.27 | 0.72 |
| 2024-05-20 | 3.69 | 3.67 | -0.02 | -0.54 | 270327.74 | 9988.66 | 0.81 |
| 2024-05-17 | 3.67 | 3.69 | 0.02 | 0.55 | 234649.92 | 8613.28 | 0.71 |
| 2024-05-16 | 3.73 | 3.67 | -0.04 | -1.08 | 281142.56 | 10364.90 | 0.85 |
| 2024-05-15 | 3.78 | 3.71 | -0.08 | -2.11 | 256913.12 | 9616.46 | 0.77 |
| 2024-05-14 | 3.80 | 3.79 | 0.00 | 0.00 | 321883.95 | 12265.34 | 0.97 |
日K线
周K线
月K线
