振华重工
sh600320 股票日线行情数据 · 由 股票数据API服务平台 提供查询接口
最新收盘（2026-10-14）
4.19
涨跌幅
-2.78%
成交量
59,569,900 股
成交额
254,713,472 元
换手率
1.79%
近30日收盘走势
近30个交易日日线行情
| 日期 | 开盘 | 收盘 | 最高 | 最低 | 涨跌幅 | 成交量(股) | 成交额(元) | 换手率(%) |
|---|---|---|---|---|---|---|---|---|
| 2026-10-14 | 4.30 | 4.19 | 4.36 | 4.17 | -2.78% | 59,569,900 | 254,713,472 | 1.79 |
| 2026-10-13 | 4.18 | 4.31 | 4.35 | 4.15 | +3.11% | 84,797,400 | 362,464,800 | 2.54 |
| 2026-10-12 | 4.13 | 4.18 | 4.20 | 4.12 | +1.46% | 55,349,500 | 231,648,928 | 1.66 |
| 2026-10-09 | 4.09 | 4.12 | 4.14 | 4.05 | +0.98% | 39,056,300 | 159,988,016 | 1.17 |
| 2026-10-08 | 4.06 | 4.08 | 4.16 | 4.05 | +0.25% | 38,339,100 | 157,523,120 | 1.15 |
| 2026-09-30 | 4.01 | 4.07 | 4.08 | 4.01 | +1.24% | 25,937,500 | 105,292,216 | 0.78 |
| 2026-09-29 | 3.99 | 4.02 | 4.03 | 3.97 | +0.75% | 22,654,400 | 90,774,072 | 0.68 |
| 2026-09-28 | 4.03 | 3.99 | 4.04 | 3.97 | -0.75% | 30,118,200 | 120,382,200 | 0.90 |
| 2026-09-24 | 4.04 | 4.02 | 4.07 | 4.01 | -1.23% | 33,211,400 | 133,905,176 | 1.00 |
| 2026-09-23 | 4.12 | 4.07 | 4.14 | 4.06 | -1.21% | 36,809,800 | 150,669,904 | 1.10 |
| 2026-09-22 | 4.21 | 4.12 | 4.22 | 4.11 | -2.14% | 39,103,500 | 161,984,736 | 1.17 |
| 2026-09-21 | 4.16 | 4.21 | 4.21 | 4.14 | +0.96% | 28,496,200 | 119,106,728 | 0.86 |
| 2026-09-18 | 4.13 | 4.17 | 4.18 | 4.12 | +0.72% | 28,170,000 | 117,034,128 | 0.85 |
| 2026-09-17 | 4.12 | 4.14 | 4.16 | 4.07 | -0.24% | 32,906,000 | 135,411,280 | 0.99 |
| 2026-09-16 | 4.16 | 4.15 | 4.18 | 4.07 | -0.48% | 38,874,800 | 160,073,136 | 1.17 |
| 2026-09-15 | 4.20 | 4.17 | 4.21 | 4.16 | -0.95% | 27,048,000 | 113,066,544 | 0.82 |
| 2026-09-14 | 4.23 | 4.21 | 4.25 | 4.17 | -0.71% | 33,489,800 | 140,874,688 | 1.01 |
| 2026-09-11 | 4.29 | 4.24 | 4.30 | 4.19 | -2.08% | 49,064,700 | 207,556,512 | 1.48 |
| 2026-09-10 | 4.25 | 4.33 | 4.38 | 4.21 | +1.64% | 64,922,000 | 280,101,120 | 1.96 |
| 2026-09-09 | 4.19 | 4.26 | 4.28 | 4.17 | +1.67% | 47,568,300 | 201,331,232 | 1.44 |
| 2026-09-08 | 4.10 | 4.19 | 4.21 | 4.09 | +2.44% | 56,242,000 | 234,589,104 | 1.70 |
| 2026-09-07 | 4.15 | 4.09 | 4.15 | 4.07 | -0.97% | 34,851,100 | 142,787,424 | 1.05 |
| 2026-09-04 | 4.08 | 4.13 | 4.17 | 4.07 | +1.72% | 49,425,300 | 203,968,096 | 1.49 |
| 2026-09-03 | 4.08 | 4.06 | 4.11 | 4.06 | -0.49% | 24,252,300 | 99,084,232 | 0.73 |
| 2026-09-02 | 4.15 | 4.08 | 4.15 | 4.06 | -1.92% | 35,813,200 | 146,292,960 | 1.08 |
| 2026-09-01 | 4.10 | 4.16 | 4.20 | 4.10 | +1.22% | 43,008,300 | 178,847,152 | 1.30 |
| 2026-08-31 | 4.14 | 4.11 | 4.16 | 4.09 | -0.72% | 29,651,400 | 121,931,712 | 0.90 |
| 2026-08-28 | 4.07 | 4.14 | 4.16 | 4.06 | +1.47% | 43,835,400 | 180,542,288 | 1.32 |
| 2026-08-27 | 4.15 | 4.08 | 4.16 | 4.04 | -1.21% | 54,617,700 | 222,873,856 | 1.65 |
| 2026-08-26 | 4.13 | 4.13 | 4.16 | 4.11 | +0.24% | 31,649,100 | 130,993,560 | 0.96 |
需要全历史数据与程序化访问？
查看 振华重工 日线数据API接口文档，
注册后即可通过
GET https://api.369.top/api/a/stock/day_kline?code=sh600320 获取全部历史日线。