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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 23.96 | 24.48 | 23.87 | 24.09 | +0.80% | 1.99 | 0.61% |
| 2026-01-15 | 23.58 | 24.00 | 23.49 | 23.90 | +1.01% | 1.81 | 0.57% |
| 2026-01-14 | 23.63 | 23.80 | 23.05 | 23.66 | +0.34% | 3.08 | 0.97% |
| 2026-01-13 | 23.60 | 23.98 | 23.32 | 23.58 | +0.21% | 3.02 | 0.95% |
| 2026-01-12 | 24.32 | 24.72 | 22.96 | 23.53 | -4.27% | 5.82 | 1.83% |
| 2026-01-09 | 24.83 | 24.84 | 24.30 | 24.58 | -0.04% | 2.18 | 0.66% |
| 2026-01-08 | 24.83 | 25.08 | 24.26 | 24.59 | -1.32% | 2.57 | 0.78% |
| 2026-01-07 | 24.41 | 25.18 | 24.33 | 24.92 | +2.01% | 2.53 | 0.76% |
| 2026-01-06 | 25.12 | 25.35 | 24.34 | 24.43 | -3.13% | 3.75 | 1.13% |
| 2026-01-05 | 24.60 | 25.40 | 24.36 | 25.22 | +2.77% | 2.77 | 0.82% |
| 2025-12-31 | 24.47 | 25.05 | 24.43 | 24.54 | +0.41% | 2.08 | 0.63% |
| 2025-12-30 | 24.03 | 24.93 | 23.75 | 24.44 | +1.24% | 2.39 | 0.73% |
| 2025-12-29 | 24.44 | 24.48 | 24.00 | 24.14 | -1.23% | 1.84 | 0.56% |
| 2025-12-26 | 24.48 | 24.67 | 24.30 | 24.44 | +0.37% | 1.62 | 0.49% |
| 2025-12-25 | 24.21 | 24.53 | 23.44 | 24.35 | +1.08% | 1.97 | 0.61% |
| 2025-12-24 | 24.32 | 24.99 | 23.74 | 24.09 | +0.67% | 2.55 | 0.78% |
| 2025-12-23 | 23.30 | 24.10 | 23.15 | 23.93 | +2.75% | 2.26 | 0.71% |
| 2025-12-22 | 23.67 | 23.68 | 23.00 | 23.29 | -1.52% | 2.05 | 0.66% |
| 2025-12-19 | 24.17 | 24.17 | 23.56 | 23.65 | -1.13% | 1.46 | 0.46% |
| 2025-12-18 | 23.58 | 24.26 | 23.52 | 23.92 | +0.50% | 1.56 | 0.49% |