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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 23.23 | 23.38 | 22.61 | 22.74 | -2.11% | 2.15 | 0.70% |
| 2026-02-12 | 23.33 | 23.65 | 23.16 | 23.23 | -0.73% | 1.38 | 0.44% |
| 2026-02-11 | 22.98 | 23.73 | 22.84 | 23.40 | +1.78% | 2.02 | 0.64% |
| 2026-02-10 | 23.37 | 23.39 | 22.90 | 22.99 | -1.58% | 2.55 | 0.82% |
| 2026-02-09 | 23.74 | 23.74 | 23.19 | 23.36 | -0.21% | 2.55 | 0.81% |
| 2026-02-06 | 23.98 | 24.15 | 23.40 | 23.41 | -2.38% | 2.27 | 0.71% |
| 2026-02-05 | 24.37 | 24.66 | 23.90 | 23.98 | -1.36% | 1.95 | 0.60% |
| 2026-02-04 | 23.84 | 24.45 | 23.60 | 24.31 | +2.62% | 3.48 | 1.07% |
| 2026-02-03 | 23.48 | 23.84 | 23.21 | 23.69 | +2.91% | 3.37 | 1.07% |
| 2026-02-02 | 24.50 | 24.73 | 22.77 | 23.02 | -7.92% | 6.88 | 2.19% |
| 2026-01-30 | 25.44 | 25.83 | 24.06 | 25.00 | -2.11% | 5.81 | 1.75% |
| 2026-01-29 | 25.77 | 25.89 | 24.26 | 25.54 | -1.69% | 8.98 | 2.68% |
| 2026-01-28 | 25.63 | 26.23 | 25.32 | 25.98 | +1.13% | 2.66 | 0.77% |
| 2026-01-27 | 26.06 | 26.29 | 25.53 | 25.69 | -1.72% | 2.26 | 0.65% |
| 2026-01-26 | 25.91 | 26.44 | 25.82 | 26.14 | +0.19% | 2.65 | 0.76% |
| 2026-01-23 | 25.90 | 26.42 | 25.13 | 26.09 | +0.93% | 3.28 | 0.94% |
| 2026-01-22 | 25.40 | 25.96 | 25.22 | 25.85 | +2.25% | 2.28 | 0.66% |
| 2026-01-21 | 24.99 | 25.31 | 24.67 | 25.28 | +0.72% | 1.85 | 0.55% |
| 2026-01-20 | 24.80 | 25.19 | 24.49 | 25.10 | +1.83% | 2.46 | 0.74% |
| 2026-01-19 | 24.16 | 24.96 | 23.87 | 24.65 | +2.32% | 2.54 | 0.77% |