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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 9.50 | 9.50 | 8.92 | 9.04 | -5.44% | 1.42 | 1.74% |
| 2026-03-20 | 9.95 | 9.99 | 9.56 | 9.56 | -3.34% | 1.02 | 1.18% |
| 2026-03-19 | 9.96 | 10.08 | 9.78 | 9.89 | -0.90% | 1.15 | 1.31% |
| 2026-03-18 | 10.13 | 10.24 | 9.81 | 9.98 | -1.77% | 1.49 | 1.68% |
| 2026-03-17 | 10.40 | 10.55 | 10.13 | 10.16 | -3.51% | 1.65 | 1.81% |
| 2026-03-16 | 10.16 | 10.80 | 10.16 | 10.53 | +3.64% | 3.96 | 4.23% |
| 2026-03-13 | 10.50 | 11.29 | 10.10 | 10.16 | -1.17% | 5.08 | 5.38% |
| 2026-03-12 | 9.94 | 10.40 | 9.92 | 10.28 | +3.73% | 2.68 | 2.98% |
| 2026-03-11 | 9.81 | 9.94 | 9.71 | 9.91 | +1.02% | 0.87 | 1.00% |
| 2026-03-10 | 9.98 | 10.02 | 9.77 | 9.81 | -1.11% | 0.94 | 1.08% |
| 2026-03-09 | 9.68 | 10.32 | 9.66 | 9.92 | +1.95% | 2.66 | 2.99% |
| 2026-03-06 | 9.55 | 9.73 | 9.52 | 9.73 | +1.88% | 0.82 | 0.96% |
| 2026-03-05 | 9.49 | 9.63 | 9.49 | 9.55 | +1.92% | 0.85 | 1.00% |
| 2026-03-04 | 9.51 | 9.60 | 9.32 | 9.37 | -2.50% | 0.88 | 1.05% |
| 2026-03-03 | 9.70 | 9.92 | 9.52 | 9.61 | -0.52% | 1.12 | 1.30% |
| 2026-03-02 | 9.61 | 9.74 | 9.54 | 9.66 | -1.73% | 1.06 | 1.24% |
| 2026-02-27 | 9.90 | 9.96 | 9.72 | 9.83 | -1.40% | 1.15 | 1.32% |
| 2026-02-26 | 9.88 | 10.06 | 9.60 | 9.97 | +0.91% | 2.82 | 3.23% |
| 2026-02-25 | 9.23 | 10.06 | 9.22 | 9.88 | +7.04% | 2.84 | 3.27% |
| 2026-02-24 | 9.20 | 9.28 | 9.20 | 9.23 | +0.98% | 0.27 | 0.33% |