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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 20.22 | 20.40 | 19.89 | 20.26 | +1.08% | 3.00 | 1.09% |
| 2025-10-21 | 20.09 | 20.97 | 19.89 | 20.04 | -0.49% | 4.05 | 1.46% |
| 2025-10-20 | 20.00 | 20.22 | 19.60 | 20.14 | +1.09% | 3.56 | 1.31% |
| 2025-10-17 | 20.02 | 20.50 | 19.79 | 19.92 | -1.41% | 4.33 | 1.58% |
| 2025-10-16 | 20.78 | 20.81 | 20.14 | 20.21 | -3.57% | 4.95 | 1.78% |
| 2025-10-15 | 20.19 | 21.39 | 19.82 | 20.95 | +6.45% | 8.64 | 3.06% |
| 2025-10-14 | 19.79 | 20.56 | 19.59 | 19.68 | -0.94% | 6.67 | 2.44% |
| 2025-10-13 | 19.20 | 20.53 | 19.20 | 19.87 | -0.20% | 10.24 | 3.76% |
| 2025-10-10 | 18.10 | 19.91 | 17.83 | 19.91 | +10.01% | 9.12 | 3.42% |
| 2025-10-09 | 18.33 | 18.41 | 17.41 | 18.10 | -0.65% | 5.09 | 2.10% |
| 2025-09-30 | 17.92 | 18.50 | 17.81 | 18.22 | +1.04% | 3.08 | 1.24% |
| 2025-09-29 | 17.47 | 18.16 | 17.26 | 18.03 | +2.63% | 3.75 | 1.53% |
| 2025-09-26 | 17.04 | 17.75 | 17.04 | 17.57 | +1.94% | 3.20 | 1.34% |
| 2025-09-25 | 17.98 | 17.98 | 17.22 | 17.23 | -2.23% | 3.26 | 1.36% |
| 2025-09-24 | 17.60 | 17.77 | 17.18 | 17.63 | 0.00% | 2.94 | 1.23% |
| 2025-09-23 | 17.73 | 18.21 | 17.39 | 17.63 | -1.81% | 3.02 | 1.25% |
| 2025-09-22 | 17.64 | 18.00 | 17.11 | 17.95 | +0.89% | 4.25 | 1.76% |
| 2025-09-19 | 17.74 | 18.13 | 17.61 | 17.79 | +0.78% | 2.87 | 1.18% |
| 2025-09-18 | 17.49 | 18.02 | 17.35 | 17.66 | +0.96% | 4.74 | 1.96% |
| 2025-09-17 | 17.53 | 17.70 | 17.15 | 17.49 | -0.45% | 4.56 | 1.91% |