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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 23.62 | 23.97 | 23.46 | 23.80 | +0.76% | 1.62 | 0.51% |
| 2025-12-16 | 23.86 | 24.17 | 23.00 | 23.62 | -1.09% | 2.50 | 0.79% |
| 2025-12-15 | 23.66 | 24.53 | 23.66 | 23.88 | +0.46% | 2.75 | 0.84% |
| 2025-12-12 | 23.54 | 24.04 | 23.54 | 23.77 | +1.02% | 2.45 | 0.77% |
| 2025-12-11 | 23.53 | 24.13 | 23.30 | 23.53 | +0.21% | 3.14 | 0.98% |
| 2025-12-10 | 22.64 | 23.56 | 22.57 | 23.48 | +4.12% | 2.43 | 0.78% |
| 2025-12-09 | 22.72 | 23.09 | 22.33 | 22.55 | -0.97% | 1.17 | 0.38% |
| 2025-12-08 | 22.68 | 22.95 | 22.14 | 22.77 | +0.31% | 2.42 | 0.80% |
| 2025-12-05 | 22.44 | 22.94 | 22.33 | 22.70 | +1.29% | 2.06 | 0.68% |
| 2025-12-04 | 21.99 | 22.64 | 21.93 | 22.41 | +2.24% | 2.07 | 0.69% |
| 2025-12-03 | 21.72 | 22.17 | 21.68 | 21.92 | +0.50% | 1.30 | 0.43% |
| 2025-12-02 | 22.00 | 22.19 | 21.74 | 21.81 | -1.69% | 1.41 | 0.47% |
| 2025-12-01 | 21.96 | 22.49 | 21.86 | 22.19 | +0.49% | 2.38 | 0.79% |
| 2025-11-28 | 22.14 | 22.24 | 21.65 | 22.08 | -0.27% | 1.91 | 0.64% |
| 2025-11-27 | 22.65 | 22.83 | 22.01 | 22.14 | -2.68% | 2.21 | 0.72% |
| 2025-11-26 | 21.76 | 22.94 | 21.76 | 22.75 | +4.05% | 2.84 | 0.92% |
| 2025-11-25 | 21.91 | 22.14 | 21.73 | 21.86 | -0.36% | 1.96 | 0.65% |
| 2025-11-24 | 21.28 | 22.06 | 21.28 | 21.94 | +3.01% | 2.51 | 0.84% |
| 2025-11-21 | 21.70 | 21.97 | 21.19 | 21.30 | -3.22% | 3.06 | 1.04% |
| 2025-11-20 | 21.65 | 22.28 | 21.57 | 22.01 | +1.31% | 2.18 | 0.73% |