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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 11.35 | 11.55 | 11.33 | 11.55 | +2.00% | 0.88 | 0.56% |
| 2025-06-23 | 11.37 | 11.40 | 11.18 | 11.32 | -0.17% | 0.61 | 0.39% |
| 2025-06-20 | 11.41 | 11.44 | 11.32 | 11.34 | +0.44% | 0.67 | 0.43% |
| 2025-06-19 | 11.44 | 11.47 | 11.27 | 11.29 | -1.16% | 0.92 | 0.57% |
| 2025-06-18 | 11.47 | 11.54 | 11.38 | 11.43 | -0.66% | 0.58 | 0.36% |
| 2025-06-17 | 11.45 | 11.52 | 11.40 | 11.50 | +0.83% | 0.65 | 0.40% |
| 2025-06-16 | 11.50 | 11.51 | 11.37 | 11.41 | -0.17% | 1.09 | 0.67% |
| 2025-06-13 | 11.58 | 11.59 | 11.38 | 11.43 | -1.15% | 1.27 | 0.78% |
| 2025-06-12 | 11.79 | 11.79 | 11.53 | 11.56 | -1.93% | 1.26 | 0.76% |
| 2025-06-11 | 11.65 | 11.83 | 11.65 | 11.79 | +0.48% | 0.80 | 0.48% |
| 2025-06-10 | 11.86 | 11.86 | 11.69 | 11.73 | -0.72% | 0.81 | 0.48% |
| 2025-06-09 | 11.90 | 11.90 | 11.70 | 11.82 | -0.72% | 1.22 | 0.73% |
| 2025-06-06 | 11.66 | 12.00 | 11.57 | 11.90 | +2.03% | 1.15 | 0.69% |
| 2025-06-05 | 11.63 | 11.71 | 11.49 | 11.66 | -0.24% | 1.03 | 0.62% |
| 2025-06-04 | 11.50 | 11.75 | 11.49 | 11.69 | +1.65% | 0.87 | 0.53% |
| 2025-06-03 | 11.63 | 11.67 | 11.47 | 11.50 | -1.62% | 0.99 | 0.61% |
| 2025-05-30 | 11.65 | 11.74 | 11.63 | 11.69 | +0.24% | 0.58 | 0.35% |
| 2025-05-29 | 11.63 | 11.72 | 11.58 | 11.66 | +0.33% | 0.67 | 0.40% |
| 2025-05-28 | 11.77 | 11.80 | 11.62 | 11.63 | -0.97% | 0.77 | 0.46% |
| 2025-05-27 | 11.79 | 11.87 | 11.73 | 11.74 | -0.24% | 0.64 | 0.38% |