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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 15.61 | 15.61 | 15.61 | 15.61 | +9.99% | 0.80 | 0.37% |
| 2025-07-21 | 14.19 | 14.19 | 14.19 | 14.19 | +10.00% | 1.61 | 0.83% |
| 2025-07-18 | 13.00 | 13.08 | 12.82 | 12.90 | -0.61% | 1.42 | 0.81% |
| 2025-07-17 | 13.13 | 13.18 | 12.84 | 12.98 | -1.05% | 1.36 | 0.77% |
| 2025-07-16 | 13.10 | 13.29 | 12.96 | 13.12 | +0.53% | 1.64 | 0.92% |
| 2025-07-15 | 13.29 | 13.45 | 12.99 | 13.05 | +1.69% | 3.08 | 1.71% |
| 2025-07-14 | 12.86 | 12.94 | 12.72 | 12.83 | +0.39% | 0.93 | 0.53% |
| 2025-07-11 | 12.82 | 12.94 | 12.66 | 12.78 | -0.31% | 1.60 | 0.91% |
| 2025-07-10 | 12.62 | 12.98 | 12.62 | 12.82 | +1.32% | 1.47 | 0.84% |
| 2025-07-09 | 12.57 | 12.93 | 12.47 | 12.65 | +1.42% | 2.20 | 1.26% |
| 2025-07-08 | 12.50 | 12.63 | 12.36 | 12.48 | -0.31% | 1.17 | 0.69% |
| 2025-07-07 | 12.31 | 12.68 | 12.26 | 12.52 | +1.60% | 2.11 | 1.24% |
| 2025-07-04 | 12.52 | 12.62 | 12.29 | 12.32 | -1.11% | 1.88 | 1.10% |
| 2025-07-03 | 12.20 | 12.58 | 12.06 | 12.46 | +1.69% | 3.19 | 1.89% |
| 2025-07-02 | 11.59 | 12.26 | 11.59 | 12.25 | +5.51% | 3.27 | 1.99% |
| 2025-07-01 | 11.66 | 11.68 | 11.56 | 11.61 | -0.42% | 0.62 | 0.39% |
| 2025-06-30 | 11.77 | 11.79 | 11.55 | 11.66 | -0.84% | 0.68 | 0.43% |
| 2025-06-27 | 11.67 | 11.79 | 11.65 | 11.76 | +0.76% | 0.65 | 0.40% |
| 2025-06-26 | 11.63 | 11.73 | 11.57 | 11.67 | +0.34% | 0.71 | 0.45% |
| 2025-06-25 | 11.53 | 11.65 | 11.52 | 11.63 | +0.68% | 0.81 | 0.52% |