华正新材 sh.603186
131.25
+5.98%
2026-05-25
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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 44.47 | 44.87 | 40.31 | 41.25 | -4.54% | 10.21 | 17.28% |
| 2025-08-19 | 40.93 | 43.21 | 40.88 | 43.21 | +10.01% | 3.03 | 5.02% |
| 2025-08-18 | 39.00 | 39.57 | 37.90 | 39.28 | +2.08% | 7.72 | 13.93% |
| 2025-08-15 | 35.58 | 39.00 | 35.12 | 38.48 | +8.39% | 7.04 | 13.16% |
| 2025-08-14 | 37.10 | 37.13 | 35.38 | 35.50 | -4.52% | 4.21 | 8.24% |
| 2025-08-13 | 36.29 | 37.45 | 35.80 | 37.18 | +1.95% | 7.08 | 13.65% |
| 2025-08-12 | 36.12 | 36.79 | 35.11 | 36.47 | +3.99% | 10.40 | 20.36% |
| 2025-08-11 | 32.10 | 35.07 | 32.09 | 35.07 | +10.01% | 2.85 | 5.84% |
| 2025-08-08 | 32.18 | 32.32 | 31.56 | 31.88 | -1.57% | 1.82 | 4.02% |
| 2025-08-07 | 32.71 | 33.08 | 32.22 | 32.39 | -0.95% | 2.03 | 4.39% |
| 2025-08-06 | 32.90 | 33.30 | 32.55 | 32.70 | -0.61% | 1.79 | 3.84% |
| 2025-08-05 | 33.51 | 33.66 | 32.70 | 32.90 | -1.02% | 1.86 | 3.97% |
| 2025-08-04 | 32.81 | 33.52 | 32.78 | 33.24 | -0.30% | 1.89 | 4.02% |
| 2025-08-01 | 33.52 | 34.56 | 33.01 | 33.34 | -0.33% | 2.79 | 5.84% |
| 2025-07-31 | 34.00 | 34.99 | 33.33 | 33.45 | -1.50% | 3.32 | 6.85% |
| 2025-07-30 | 34.55 | 34.74 | 33.60 | 33.96 | -1.76% | 3.01 | 6.24% |
| 2025-07-29 | 33.10 | 35.03 | 33.10 | 34.57 | +3.07% | 4.59 | 9.45% |
| 2025-07-28 | 31.76 | 34.00 | 31.60 | 33.54 | +6.51% | 5.23 | 11.12% |
| 2025-07-25 | 30.81 | 31.92 | 30.70 | 31.49 | +1.94% | 2.24 | 5.04% |
| 2025-07-24 | 30.42 | 31.18 | 30.34 | 30.89 | +1.71% | 2.04 | 4.65% |