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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 11.75 | 11.89 | 11.71 | 11.77 | 0.00% | 0.68 | 0.41% |
| 2025-05-23 | 11.93 | 12.03 | 11.77 | 11.77 | -1.27% | 0.83 | 0.49% |
| 2025-05-22 | 12.11 | 12.12 | 11.91 | 11.92 | -1.25% | 0.75 | 0.44% |
| 2025-05-21 | 11.89 | 12.19 | 11.89 | 12.07 | +1.27% | 1.23 | 0.72% |
| 2025-05-20 | 11.87 | 12.01 | 11.87 | 11.92 | +0.16% | 0.94 | 0.55% |
| 2025-05-19 | 11.74 | 11.98 | 11.72 | 11.90 | +1.13% | 1.04 | 0.61% |
| 2025-05-16 | 11.91 | 11.97 | 11.74 | 11.77 | -0.88% | 1.14 | 0.68% |
| 2025-05-15 | 11.76 | 11.92 | 11.74 | 11.87 | +0.56% | 0.93 | 0.56% |
| 2025-05-14 | 11.79 | 11.91 | 11.74 | 11.81 | -0.16% | 1.34 | 0.80% |
| 2025-05-13 | 11.63 | 11.84 | 11.57 | 11.82 | +1.96% | 1.90 | 1.14% |
| 2025-05-12 | 11.54 | 11.63 | 11.44 | 11.60 | +0.74% | 1.54 | 0.94% |
| 2025-05-09 | 11.55 | 11.59 | 11.45 | 11.51 | -0.25% | 1.08 | 0.66% |
| 2025-05-08 | 11.52 | 11.59 | 11.48 | 11.54 | +0.16% | 1.16 | 0.71% |
| 2025-05-07 | 11.63 | 11.65 | 11.46 | 11.52 | +0.16% | 1.51 | 0.92% |
| 2025-05-06 | 11.42 | 11.56 | 11.34 | 11.50 | +1.17% | 1.95 | 1.20% |