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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 20.13 | 20.28 | 19.36 | 19.50 | -4.27% | 3.18 | 1.20% |
| 2026-03-20 | 20.64 | 20.87 | 20.34 | 20.37 | -1.36% | 2.02 | 0.73% |
| 2026-03-19 | 21.25 | 21.50 | 20.52 | 20.65 | -4.00% | 2.57 | 0.92% |
| 2026-03-18 | 21.70 | 21.80 | 21.19 | 21.51 | +0.23% | 2.04 | 0.71% |
| 2026-03-17 | 21.67 | 22.04 | 21.46 | 21.46 | -0.19% | 2.27 | 0.78% |
| 2026-03-16 | 22.96 | 23.04 | 21.30 | 21.50 | -6.36% | 4.33 | 1.48% |
| 2026-03-13 | 22.83 | 23.55 | 22.83 | 22.96 | +0.61% | 1.86 | 0.60% |
| 2026-03-12 | 23.19 | 23.22 | 22.60 | 22.82 | -1.21% | 1.86 | 0.61% |
| 2026-03-11 | 23.05 | 23.27 | 22.94 | 23.10 | +0.30% | 1.73 | 0.56% |
| 2026-03-10 | 22.80 | 23.18 | 22.66 | 23.03 | +1.45% | 2.00 | 0.65% |
| 2026-03-09 | 23.00 | 23.19 | 22.52 | 22.70 | -2.83% | 2.46 | 0.81% |
| 2026-03-06 | 22.90 | 23.60 | 22.60 | 23.36 | +1.57% | 2.10 | 0.67% |
| 2026-03-05 | 23.19 | 23.39 | 22.82 | 23.00 | -0.35% | 2.09 | 0.67% |
| 2026-03-04 | 23.40 | 24.08 | 23.06 | 23.08 | -2.62% | 2.38 | 0.76% |
| 2026-03-03 | 23.94 | 24.25 | 23.47 | 23.70 | -1.04% | 2.76 | 0.87% |
| 2026-03-02 | 22.95 | 24.23 | 22.82 | 23.95 | +2.79% | 3.37 | 1.05% |
| 2026-02-27 | 23.49 | 23.70 | 23.11 | 23.30 | -1.27% | 1.55 | 0.50% |
| 2026-02-26 | 23.51 | 23.67 | 22.83 | 23.60 | -0.08% | 3.72 | 1.19% |
| 2026-02-25 | 22.72 | 24.15 | 22.71 | 23.62 | +4.56% | 3.53 | 1.11% |
| 2026-02-24 | 22.75 | 22.85 | 22.51 | 22.59 | -0.66% | 1.80 | 0.59% |