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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 9.80 | 9.81 | 9.67 | 9.75 | -0.31% | 0.80 | 0.92% |
| 2025-08-18 | 9.86 | 9.90 | 9.75 | 9.78 | -0.71% | 1.27 | 1.46% |
| 2025-08-15 | 9.70 | 9.88 | 9.68 | 9.85 | +1.34% | 0.50 | 0.57% |
| 2025-08-14 | 9.92 | 9.95 | 9.68 | 9.72 | -2.02% | 0.72 | 0.83% |
| 2025-08-13 | 10.04 | 10.04 | 9.90 | 9.92 | -0.90% | 0.65 | 0.74% |
| 2025-08-12 | 10.03 | 10.05 | 9.94 | 10.01 | -0.10% | 0.63 | 0.71% |
| 2025-08-11 | 9.90 | 10.06 | 9.83 | 10.02 | +1.31% | 0.74 | 0.84% |
| 2025-08-08 | 9.76 | 10.07 | 9.68 | 9.89 | +1.23% | 1.04 | 1.19% |
| 2025-08-07 | 9.85 | 9.89 | 9.76 | 9.77 | -1.11% | 0.70 | 0.80% |
| 2025-08-06 | 9.72 | 9.97 | 9.66 | 9.88 | +1.75% | 0.81 | 0.93% |
| 2025-08-05 | 9.71 | 9.75 | 9.66 | 9.71 | 0.00% | 0.53 | 0.61% |
| 2025-08-04 | 9.61 | 9.71 | 9.54 | 9.71 | +0.31% | 0.68 | 0.80% |
| 2025-08-01 | 9.63 | 9.75 | 9.62 | 9.68 | +0.41% | 0.66 | 0.77% |
| 2025-07-31 | 9.90 | 9.99 | 9.55 | 9.64 | -3.41% | 1.48 | 1.71% |
| 2025-07-30 | 10.10 | 10.16 | 9.91 | 9.98 | -1.67% | 1.00 | 1.12% |
| 2025-07-29 | 9.99 | 10.15 | 9.83 | 10.15 | +1.60% | 1.11 | 1.25% |
| 2025-07-28 | 10.24 | 10.25 | 9.91 | 9.99 | -2.35% | 1.76 | 1.99% |
| 2025-07-25 | 9.70 | 10.35 | 9.65 | 10.23 | +6.34% | 4.18 | 4.68% |
| 2025-07-24 | 9.51 | 9.64 | 9.47 | 9.62 | +0.84% | 0.96 | 1.14% |
| 2025-07-23 | 9.40 | 9.88 | 9.40 | 9.54 | +1.60% | 2.01 | 2.36% |