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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 22.80 | 23.26 | 22.56 | 22.98 | +1.10% | 1.74 | 0.57% |
| 2026-04-20 | 22.91 | 23.16 | 22.64 | 22.73 | -1.22% | 1.97 | 0.64% |
| 2026-04-17 | 22.96 | 23.19 | 22.85 | 23.01 | -0.56% | 1.76 | 0.57% |
| 2026-04-16 | 22.82 | 23.25 | 22.58 | 23.14 | +1.49% | 2.09 | 0.68% |
| 2026-04-15 | 22.70 | 23.03 | 22.61 | 22.80 | +1.02% | 2.54 | 0.83% |
| 2026-04-14 | 23.06 | 23.20 | 22.45 | 22.57 | -2.29% | 3.93 | 1.29% |
| 2026-04-13 | 23.19 | 23.60 | 22.86 | 23.10 | -0.39% | 3.22 | 1.03% |
| 2026-04-10 | 23.66 | 23.88 | 23.14 | 23.19 | -1.99% | 2.64 | 0.84% |
| 2026-04-09 | 23.41 | 23.74 | 23.29 | 23.66 | +0.34% | 2.83 | 0.89% |
| 2026-04-08 | 23.55 | 23.89 | 23.24 | 23.58 | +0.94% | 4.21 | 1.33% |
| 2026-04-07 | 22.93 | 23.80 | 22.93 | 23.36 | +1.43% | 3.15 | 1.00% |
| 2026-04-03 | 22.93 | 23.40 | 22.54 | 23.03 | +0.57% | 3.48 | 1.13% |
| 2026-04-02 | 22.53 | 23.13 | 22.30 | 22.90 | +0.62% | 5.16 | 1.68% |
| 2026-04-01 | 23.03 | 23.32 | 22.06 | 22.76 | +7.36% | 8.49 | 2.78% |
| 2026-03-31 | 21.22 | 21.50 | 21.03 | 21.20 | +0.57% | 2.84 | 0.99% |
| 2026-03-30 | 20.05 | 21.41 | 19.81 | 21.08 | +3.33% | 3.46 | 1.24% |
| 2026-03-27 | 19.95 | 20.90 | 19.50 | 20.40 | +2.15% | 2.73 | 0.99% |
| 2026-03-26 | 20.58 | 20.58 | 19.93 | 19.97 | -2.30% | 1.42 | 0.53% |
| 2026-03-25 | 20.11 | 20.58 | 20.03 | 20.44 | +2.77% | 1.83 | 0.67% |
| 2026-03-24 | 19.80 | 19.98 | 19.41 | 19.89 | +2.00% | 1.92 | 0.73% |