证券查询：
股票行情
基本信息
股东股本
公司高管
财务数据
分红派息
公司公告
发行上市
相关资讯

振华重工(600320)每日行情

至
日期 开盘价 最高价 最低价 收盘价 成交量 成交额 涨跌额 涨跌幅
2009-11-24 11.36 11.38 10.70 10.72 561438 6232440 -0.61 -5.38%
2009-11-23 11.12 11.36 11.07 11.33 454598 5099796 0.19 1.71%
2009-11-20 11.13 11.24 10.98 11.14 362349 4016692 0.01 0.09%
2009-11-19 11.00 11.17 10.98 11.13 282518 3128663 0.13 1.18%
2009-11-18 11.12 11.19 10.97 11.00 336750 3720046 -0.12 -1.08%
2009-11-17 11.28 11.28 11.09 11.12 341236 3804202 -0.12 -1.07%
2009-11-16 11.02 11.35 10.96 11.24 574891 6406961 0.28 2.56%
2009-11-13 10.84 10.98 10.62 10.96 352246 3808459 0.09 0.83%
2009-11-12 10.75 11.05 10.71 10.87 431303 4706385 0.10 0.93%
2009-11-11 10.71 10.89 10.51 10.77 308636 3314940 0.06 0.56%
2009-11-10 10.81 10.85 10.65 10.71 277774 2977908 -0.04 -0.37%
2009-11-09 10.74 10.89 10.59 10.75 358084 3836423 -0.08 -0.74%
2009-11-06 10.51 10.98 10.47 10.83 696770 7486918 0.38 3.64%
2009-11-05 10.43 10.58 10.35 10.45 270322 2825586 0.09 0.87%
2009-11-04 10.41 10.45 10.30 10.36 271877 2818318 -0.02 -0.19%
2009-11-03 10.23 10.41 10.12 10.38 347125 3566227 0.15 1.47%
2009-11-02 9.85 10.25 9.76 10.23 467637 4673316 0.02 0.20%
2009-10-30 10.16 10.24 10.05 10.21 148026 1506515 0.21 2.10%
2009-10-29 10.08 10.09 9.98 10.00 160173 1607000 -0.20 -1.96%
2009-10-28 10.18 10.28 10.08 10.20 155138 1580511 0.02 0.20%
2009-10-27 10.48 10.48 10.15 10.18 222721 2294235 -0.38 -3.60%
2009-10-26 10.70 10.73 10.44 10.56 227280 2399088 -0.11 -1.03%
2009-10-23 10.50 10.80 10.43 10.67 409021 4357193 0.27 2.60%
2009-10-22 10.45 10.54 10.37 10.40 218971 2284547 -0.11 -1.05%
2009-10-21 10.60 10.64 10.50 10.51 252941 2672593 -0.07 -0.66%
2009-10-20 10.62 10.67 10.44 10.58 354616 3736739 0.02 0.19%
2009-10-19 10.32 10.61 10.11 10.56 297108 3099579 0.24 2.33%
2009-10-16 10.29 10.47 10.17 10.32 168786 1743439 0.07 0.68%
2009-10-15 10.37 10.49 10.21 10.25 163074 1687443 -0.09 -0.87%
2009-10-14 10.17 10.51 10.13 10.34 262598 2708441 0.16 1.57%
2009-10-13 10.00 10.20 9.98 10.18 194573 1954589 0.13 1.29%
2009-10-12 10.15 10.20 10.02 10.05 112578 1139137 -0.09 -0.89%
2009-10-09 9.92 10.16 9.86 10.14 156852 1573585 0.39 4.00%
2009-09-30 9.72 9.91 9.72 9.75 95441 937030 0.12 1.25%
2009-09-29 9.81 9.95 9.51 9.63 98390 951615 -0.17 -1.74%
2009-09-28 9.95 10.06 9.77 9.80 126803 1262199 -0.12 -1.21%
2009-09-25 10.27 10.27 9.89 9.92 217942 2180978 -0.29 -2.84%
2009-09-24 10.34 10.35 9.98 10.21 179119 1823207 -0.16 -1.54%
N 2009-09-23 10.41 10.58 10.30 10.37 204727 2134997 -0.07 -0.67%
N 2009-09-22 10.66 10.85 10.43 10.44 179357 1910433 -0.16 -1.51%
2009-09-21 10.43 10.61 10.26 10.60 183730 1922216 0.00 0.00%
2009-09-18 10.85 11.13 10.46 10.60 398583 4332004 -0.26 -2.39%
2009-09-17 10.58 10.98 10.54 10.86 356544 3848284 0.33 3.13%
N 2009-09-16 10.70 10.70 10.40 10.53 227208 2395551 -0.22 -2.05%
2009-09-15 10.84 10.91 10.63 10.75 244490 2626324 -0.08 -0.74%
2009-09-14 10.63 10.88 10.61 10.83 222943 2393598 0.22 2.07%
2009-09-11 10.52 10.68 10.49 10.61 194639 2063664 0.09 0.86%
2009-09-10 10.71 10.85 10.46 10.52 256199 2717304 -0.38 -3.49%
2009-09-09 10.38 10.95 10.21 10.90 485962 5131296 0.55 5.31%
2009-09-08 10.20 10.42 10.02 10.35 203754 2089835 0.10 0.98%
2009-09-07 10.34 10.45 10.21 10.25 221140 2287091 -0.10 -0.97%
2009-09-04 10.14 10.39 10.02 10.35 248702 2530491 0.22 2.17%
2009-09-03 9.69 10.18 9.65 10.13 227704 2265611 0.46 4.76%
2009-09-02 9.56 9.75 9.46 9.67 139827 1343463 0.06 0.62%
2009-09-01 9.79 9.99 9.41 9.61 192476 1868666 -0.18 -1.84%
2009-08-31 10.38 10.38 9.77 9.79 259002 2583633 -0.67 -6.41%
2009-08-28 10.85 10.92 10.40 10.46 235286 2484055 -0.43 -3.95%
N 2009-08-27 11.03 11.18 10.79 10.89 245473 2686221 -0.19 -1.72%
N 2009-08-26 10.85 11.26 10.66 11.08 217147 2391764 0.06 0.54%
N 2009-08-25 11.24 11.24 10.71 11.02 212214 2303238 -0.18 -1.61%
N 2009-08-24 11.10 11.30 11.10 11.20 181156 2027111 0.11 0.99%
N 2009-08-21 10.61 11.10 10.51 11.09 288120 3141621 0.48 4.52%
N 2009-08-20 10.27 10.66 10.18 10.61 188419 1967050 0.41 4.02%
N 2009-08-19 10.69 10.77 10.10 10.20 201180 2110821 -0.45 -4.22%
2009-08-18 10.42 10.67 10.35 10.65 186729 1970799 0.23 2.21%
2009-08-17 11.11 11.22 10.40 10.42 315479 3408045 -0.86 -7.62%
2009-08-14 11.88 11.90 11.27 11.28 219183 2516445 -0.59 -4.97%
2009-08-13 11.81 12.05 11.60 11.87 211250 2490674 0.07 0.59%
2009-08-12 12.49 12.49 11.78 11.80 280986 3384880 -0.69 -5.52%
2009-08-11 12.54 12.62 12.32 12.49 135186 1685003 -0.01 -0.08%
N 2009-08-10 12.65 12.80 12.30 12.50 233171 2923192 -0.08 -0.64%
N 2009-08-07 12.90 13.12 12.51 12.58 387413 4952412 -0.06 -0.47%
N 2009-08-06 13.00 13.00 12.56 12.64 319074 4061944 -0.48 -3.66%
2009-08-05 13.38 13.42 13.00 13.12 314040 4145186 -0.24 -1.80%
N 2009-08-04 13.13 13.45 13.02 13.36 433056 5758550 0.34 2.61%
2009-08-03 12.95 13.13 12.80 13.02 348320 4512398 0.14 1.09%
2009-07-31 12.60 12.97 12.56 12.88 363215 4630766 0.33 2.63%
2009-07-30 12.39 12.77 12.11 12.55 432712 5396467 0.16 1.29%
N 2009-07-29 13.39 13.39 12.06 12.39 629529 8103957 -1.01 -7.54%
N 2009-07-28 13.35 13.49 13.20 13.40 386692 5166420 0.00 0.00%
2009-07-27 13.40 13.55 13.14 13.40 457340 6099188 0.10 0.75%
2009-07-24 13.60 13.79 13.03 13.30 476600 6361218 -0.21 -1.55%
N 2009-07-23 13.67 13.79 13.30 13.51 583424 7854410 -0.30 -2.17%
N 2009-07-22 13.35 14.40 13.26 13.81 997486 13781608 0.63 4.78%
N 2009-07-21 13.92 13.92 13.08 13.18 1854536 24994724 0.53 4.19%
N 2009-07-14 11.52 12.65 11.51 12.65 1140419 13964817 1.14 9.90%
2009-07-13 11.45 11.68 11.43 11.51 342247 3954840 0.09 0.79%
2009-07-10 11.48 11.65 11.38 11.42 299456 3449580 0.02 0.17%
N 2009-07-09 11.37 11.50 11.18 11.40 307837 3486496 0.03 0.26%
N 2009-07-08 11.35 11.50 11.08 11.37 368994 4170118 -0.01 -0.09%
N 2009-07-07 11.34 11.55 11.22 11.38 499236 5694001 0.03 0.26%
N 2009-07-06 11.09 11.56 10.85 11.35 599525 6666955 0.31 2.81%
N 2009-07-03 10.80 11.10 10.74 11.04 359605 3935464 0.09 0.82%
2009-07-02 10.52 10.98 10.40 10.95 540476 5792775 0.49 4.68%
2009-07-01 10.38 10.53 10.32 10.46 200282 2091605 0.06 0.58%
2009-06-30 10.60 10.65 10.39 10.40 180837 1890830 -0.20 -1.89%
2009-06-29 10.31 10.67 10.25 10.60 343933 3601256 0.28 2.71%
2009-06-26 10.53 10.58 10.25 10.32 230884 2398053 -0.20 -1.90%
N 2009-06-25 10.75 10.75 10.50 10.52 231292 2440947 -0.23 -2.14%
N 2009-06-24 10.63 10.88 10.59 10.75 225962 2433182 -2.95 -21.53%
N 2009-06-23 13.45 13.92 13.43 13.70 209615 2881979 0.06 0.44%
N 2009-06-22 13.95 13.99 13.61 13.64 198116 2727384 -0.16 -1.16%
2009-06-19 13.90 13.97 13.72 13.80 189294 2614208 -0.10 -0.72%
2009-06-18 13.85 14.18 13.85 13.90 313796 4382066 0.14 1.02%
N 2009-06-17 13.55 13.80 13.16 13.76 307801 4156021 0.21 1.55%
N 2009-06-16 13.51 13.72 13.32 13.55 269284 3636936 -0.17 -1.24%
2009-06-15 13.63 13.79 13.37 13.72 341440 4649586 0.20 1.48%
2009-06-12 13.16 13.88 13.11 13.52 611591 8288040 0.26 1.96%
2009-06-11 12.85 13.35 12.81 13.26 500000 6587489 0.31 2.39%
N 2009-06-10 12.68 13.11 12.61 12.95 415722 5360079 0.40 3.19%
2009-06-09 12.62 12.70 12.23 12.55 243600 3033075 -0.08 -0.63%
2009-06-08 13.09 13.14 12.56 12.63 360547 4622095 -0.41 -3.14%
2009-06-05 12.97 13.18 12.75 13.04 310117 4022981 0.19 1.48%
2009-06-04 13.07 13.07 12.62 12.85 403357 5170151 -0.26 -1.98%
2009-06-03 12.68 13.31 12.68 13.11 533403 6961168 0.41 3.23%
2009-06-02 12.17 13.00 12.16 12.70 615186 7792449 0.58 4.79%
2009-06-01 11.83 12.18 11.79 12.12 227310 2738945 0.41 3.50%
N 2009-05-27 11.62 11.74 11.59 11.71 90923 1061374 0.10 0.86%
2009-05-26 11.70 11.80 11.58 11.61 104145 1217051 -0.06 -0.51%
2009-05-25 11.48 11.76 11.40 11.67 148646 1718525 -0.08 -0.68%