华正新材 sh.603186
123.84
+10.00%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 115.29 | 123.84 | 115.29 | 123.84 | +10.00% | 18.59 | 9.84% |
| 2026-05-21 | 120.02 | 123.57 | 111.11 | 112.58 | -1.24% | 24.18 | 13.08% |
| 2026-05-20 | 101.95 | 113.99 | 100.95 | 113.99 | +10.00% | 17.57 | 10.29% |
| 2026-05-19 | 98.50 | 104.80 | 94.88 | 103.63 | +3.35% | 15.84 | 10.12% |
| 2026-05-18 | 98.00 | 104.33 | 97.01 | 100.27 | -0.63% | 14.98 | 9.49% |
| 2026-05-15 | 106.00 | 109.60 | 98.96 | 100.91 | -4.97% | 19.08 | 11.85% |
| 2026-05-14 | 105.77 | 110.98 | 100.88 | 106.32 | +1.59% | 19.04 | 11.46% |
| 2026-05-13 | 96.20 | 105.49 | 95.01 | 104.66 | +6.89% | 19.11 | 12.12% |
| 2026-05-12 | 90.20 | 97.91 | 89.40 | 97.91 | +10.00% | 20.34 | 13.66% |
| 2026-05-11 | 87.00 | 91.11 | 84.00 | 89.01 | +3.37% | 14.59 | 10.61% |
| 2026-05-08 | 85.19 | 87.99 | 83.60 | 86.11 | -0.68% | 9.98 | 7.42% |
| 2026-05-07 | 81.30 | 87.63 | 80.10 | 86.70 | +5.95% | 12.79 | 9.58% |
| 2026-05-06 | 81.00 | 83.99 | 81.00 | 81.83 | +3.35% | 14.65 | 11.33% |
| 2026-04-30 | 80.20 | 80.99 | 77.01 | 79.18 | -1.92% | 14.86 | 12.01% |
| 2026-04-29 | 76.00 | 82.46 | 75.00 | 80.73 | +5.63% | 15.66 | 12.51% |
| 2026-04-28 | 75.29 | 80.33 | 75.00 | 76.43 | +1.50% | 16.42 | 13.55% |
| 2026-04-27 | 73.70 | 77.00 | 71.75 | 75.30 | +2.17% | 13.06 | 11.07% |
| 2026-04-24 | 69.17 | 74.90 | 66.50 | 73.70 | +5.59% | 16.72 | 14.91% |
| 2026-04-23 | 73.77 | 74.44 | 68.80 | 69.80 | -5.62% | 10.86 | 9.71% |
| 2026-04-22 | 71.79 | 74.56 | 68.11 | 73.96 | -1.11% | 14.52 | 12.97% |