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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 17.82 | 18.16 | 17.46 | 17.57 | -2.41% | 5.78 | 2.39% |
| 2025-09-15 | 17.48 | 18.26 | 17.24 | 18.00 | +3.16% | 7.22 | 2.99% |
| 2025-09-12 | 16.92 | 17.73 | 16.79 | 17.45 | +3.81% | 8.37 | 3.54% |
| 2025-09-11 | 16.13 | 16.90 | 16.07 | 16.81 | +4.15% | 7.03 | 3.09% |
| 2025-09-10 | 16.15 | 16.34 | 15.93 | 16.14 | -0.36% | 2.95 | 1.34% |
| 2025-09-09 | 16.11 | 16.53 | 15.96 | 16.20 | +0.24% | 4.92 | 2.22% |
| 2025-09-08 | 15.73 | 16.36 | 15.66 | 16.16 | +3.27% | 5.89 | 2.69% |
| 2025-09-05 | 15.51 | 15.66 | 15.40 | 15.65 | +0.70% | 2.69 | 1.27% |
| 2025-09-04 | 15.41 | 15.65 | 15.17 | 15.54 | +0.19% | 3.27 | 1.55% |
| 2025-09-03 | 15.47 | 15.75 | 15.40 | 15.51 | +0.83% | 4.07 | 1.91% |
| 2025-09-02 | 16.03 | 16.06 | 15.24 | 15.38 | -4.05% | 4.94 | 2.34% |
| 2025-09-01 | 15.75 | 16.14 | 15.75 | 16.03 | +3.43% | 7.09 | 3.25% |
| 2025-08-29 | 15.56 | 15.82 | 15.46 | 15.50 | -0.38% | 3.26 | 1.53% |
| 2025-08-28 | 15.48 | 15.64 | 15.18 | 15.56 | +0.45% | 3.23 | 1.53% |
| 2025-08-27 | 15.84 | 16.13 | 15.48 | 15.49 | -2.30% | 4.65 | 2.15% |
| 2025-08-26 | 15.75 | 16.00 | 15.48 | 15.85 | +0.69% | 4.50 | 2.09% |
| 2025-08-25 | 15.38 | 16.00 | 15.32 | 15.75 | +2.37% | 7.35 | 3.43% |
| 2025-08-22 | 15.27 | 15.38 | 15.16 | 15.38 | +0.58% | 3.45 | 1.66% |
| 2025-08-21 | 15.52 | 15.53 | 15.26 | 15.29 | -0.26% | 3.36 | 1.60% |
| 2025-08-20 | 15.16 | 15.40 | 15.07 | 15.33 | +0.58% | 3.10 | 1.49% |