台华新材 sh.603055
8.67
-2.25%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 8.95 | 8.95 | 8.62 | 8.67 | -2.25% | 0.74 | 0.96% |
| 2026-05-21 | 8.55 | 9.30 | 8.51 | 8.87 | +3.86% | 2.26 | 2.82% |
| 2026-05-20 | 8.48 | 8.57 | 8.38 | 8.54 | +0.71% | 0.42 | 0.56% |
| 2026-05-19 | 8.40 | 8.57 | 8.36 | 8.48 | +0.83% | 0.48 | 0.64% |
| 2026-05-18 | 8.71 | 8.79 | 8.19 | 8.41 | -4.00% | 1.31 | 1.76% |
| 2026-05-15 | 8.79 | 8.90 | 8.74 | 8.76 | -0.34% | 0.50 | 0.64% |
| 2026-05-14 | 8.99 | 9.03 | 8.75 | 8.79 | -2.33% | 0.80 | 1.03% |
| 2026-05-13 | 9.00 | 9.08 | 8.97 | 9.00 | -0.33% | 0.46 | 0.57% |
| 2026-05-12 | 9.18 | 9.18 | 9.02 | 9.03 | -1.20% | 0.51 | 0.63% |
| 2026-05-11 | 9.18 | 9.18 | 9.07 | 9.14 | -0.44% | 0.43 | 0.53% |
| 2026-05-08 | 9.14 | 9.21 | 9.06 | 9.18 | +0.44% | 0.50 | 0.61% |
| 2026-05-07 | 9.10 | 9.21 | 9.06 | 9.14 | -0.54% | 0.49 | 0.60% |
| 2026-05-06 | 9.09 | 9.35 | 9.09 | 9.19 | +1.32% | 0.88 | 1.08% |
| 2026-04-30 | 9.21 | 9.25 | 9.03 | 9.07 | -2.47% | 0.71 | 0.87% |
| 2026-04-29 | 9.00 | 9.38 | 8.96 | 9.30 | +2.76% | 0.81 | 0.99% |
| 2026-04-28 | 8.92 | 9.11 | 8.92 | 9.05 | -0.22% | 0.70 | 0.87% |
| 2026-04-27 | 9.19 | 9.19 | 8.88 | 9.07 | -0.44% | 0.81 | 1.01% |
| 2026-04-24 | 9.19 | 9.24 | 9.10 | 9.11 | -1.19% | 0.43 | 0.53% |
| 2026-04-23 | 9.28 | 9.33 | 9.13 | 9.22 | -0.86% | 0.66 | 0.81% |
| 2026-04-22 | 9.39 | 9.45 | 9.27 | 9.30 | -0.64% | 0.50 | 0.60% |