华新建材 sh.600801
18.63
0.00%
2026-05-22
上海证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 18.63 | 19.07 | 18.38 | 18.63 | 0.00% | 2.15 | 0.86% |
| 2026-05-21 | 19.06 | 19.26 | 18.63 | 18.63 | -1.74% | 1.98 | 0.78% |
| 2026-05-20 | 18.90 | 19.10 | 18.63 | 18.96 | 0.00% | 1.49 | 0.59% |
| 2026-05-19 | 19.30 | 19.33 | 18.86 | 18.96 | -1.20% | 1.52 | 0.59% |
| 2026-05-18 | 19.88 | 20.09 | 18.95 | 19.19 | -4.05% | 2.98 | 1.15% |
| 2026-05-15 | 20.61 | 20.61 | 19.87 | 20.00 | -2.30% | 2.11 | 0.78% |
| 2026-05-14 | 21.30 | 21.31 | 20.43 | 20.47 | -3.08% | 2.29 | 0.82% |
| 2026-05-13 | 21.19 | 21.34 | 20.96 | 21.12 | -1.22% | 2.76 | 0.97% |
| 2026-05-12 | 20.75 | 21.43 | 20.66 | 21.38 | +3.33% | 4.21 | 1.48% |
| 2026-05-11 | 21.00 | 21.13 | 20.60 | 20.69 | -1.29% | 3.33 | 1.19% |
| 2026-05-08 | 21.35 | 21.40 | 20.80 | 20.96 | -2.47% | 3.69 | 1.31% |
| 2026-05-07 | 21.49 | 21.88 | 21.32 | 21.49 | +0.37% | 3.54 | 1.22% |
| 2026-05-06 | 21.52 | 21.68 | 21.01 | 21.41 | -0.46% | 5.41 | 1.89% |
| 2026-04-30 | 22.62 | 22.62 | 21.00 | 21.51 | -4.53% | 5.08 | 1.75% |
| 2026-04-29 | 22.76 | 22.88 | 22.28 | 22.53 | +0.67% | 2.38 | 0.79% |
| 2026-04-28 | 22.60 | 22.83 | 22.22 | 22.38 | -0.89% | 2.12 | 0.70% |
| 2026-04-27 | 23.11 | 23.27 | 22.54 | 22.58 | -2.25% | 1.91 | 0.63% |
| 2026-04-24 | 22.88 | 23.38 | 22.85 | 23.10 | +0.43% | 2.12 | 0.68% |
| 2026-04-23 | 22.65 | 23.25 | 22.56 | 23.00 | +1.14% | 2.00 | 0.65% |
| 2026-04-22 | 22.82 | 22.96 | 22.61 | 22.74 | -1.04% | 1.30 | 0.43% |