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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 15.19 | 15.56 | 15.13 | 15.24 | +0.06% | 5.20 | 2.48% |
| 2025-08-18 | 15.16 | 15.36 | 15.07 | 15.23 | +0.85% | 3.87 | 1.86% |
| 2025-08-15 | 14.82 | 15.14 | 14.81 | 15.11 | +1.19% | 3.98 | 1.94% |
| 2025-08-14 | 15.33 | 15.61 | 14.92 | 14.93 | -2.76% | 5.33 | 2.56% |
| 2025-08-13 | 15.36 | 15.43 | 15.25 | 15.35 | 0.00% | 3.76 | 1.80% |
| 2025-08-12 | 15.57 | 15.67 | 15.28 | 15.35 | -2.26% | 4.76 | 2.27% |
| 2025-08-11 | 15.96 | 15.97 | 15.62 | 15.71 | -2.03% | 7.01 | 3.27% |
| 2025-08-08 | 15.15 | 16.62 | 15.14 | 16.03 | +5.44% | 12.48 | 5.81% |
| 2025-08-07 | 15.56 | 15.58 | 15.15 | 15.20 | +0.26% | 5.55 | 2.66% |
| 2025-08-06 | 15.02 | 15.19 | 14.79 | 15.16 | +0.79% | 5.21 | 2.54% |
| 2025-08-05 | 14.97 | 15.21 | 14.97 | 15.05 | +0.13% | 3.77 | 1.83% |
| 2025-08-04 | 14.91 | 15.24 | 14.87 | 15.03 | -0.39% | 4.02 | 1.96% |
| 2025-08-01 | 15.15 | 15.26 | 15.05 | 15.09 | -0.45% | 4.41 | 2.13% |
| 2025-07-31 | 15.42 | 15.89 | 15.11 | 15.15 | -3.02% | 8.57 | 4.09% |
| 2025-07-30 | 15.80 | 16.25 | 15.57 | 15.63 | -4.11% | 10.34 | 4.78% |
| 2025-07-29 | 15.72 | 16.63 | 15.19 | 16.30 | +3.76% | 16.77 | 7.73% |
| 2025-07-28 | 15.86 | 16.02 | 15.50 | 15.71 | -3.04% | 12.07 | 5.61% |
| 2025-07-25 | 17.53 | 17.58 | 16.20 | 16.20 | -10.01% | 22.14 | 9.72% |
| 2025-07-24 | 16.32 | 18.59 | 15.92 | 18.00 | +4.82% | 34.31 | 14.42% |
| 2025-07-23 | 17.17 | 17.17 | 17.05 | 17.17 | +10.03% | 23.38 | 9.97% |