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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 30.85 | 31.68 | 30.45 | 30.60 | -1.48% | 2.61 | 5.95% |
| 2025-07-21 | 30.75 | 31.32 | 30.24 | 31.06 | -1.18% | 3.24 | 7.41% |
| 2025-07-18 | 32.31 | 32.57 | 31.35 | 31.43 | -2.81% | 3.23 | 7.14% |
| 2025-07-17 | 30.59 | 33.28 | 30.58 | 32.34 | +4.52% | 5.20 | 11.34% |
| 2025-07-16 | 30.95 | 31.86 | 30.70 | 30.94 | -1.18% | 2.88 | 6.49% |
| 2025-07-15 | 31.02 | 31.75 | 30.20 | 31.31 | -1.54% | 3.24 | 7.32% |
| 2025-07-14 | 30.78 | 32.05 | 30.30 | 31.80 | +3.31% | 3.15 | 7.05% |
| 2025-07-11 | 30.68 | 30.98 | 30.06 | 30.78 | -1.54% | 4.04 | 9.36% |
| 2025-07-10 | 32.40 | 33.66 | 31.00 | 31.26 | -1.98% | 5.04 | 11.10% |
| 2025-07-09 | 31.80 | 32.85 | 31.25 | 31.89 | +0.31% | 4.25 | 9.35% |
| 2025-07-08 | 30.99 | 32.40 | 30.57 | 31.79 | +2.58% | 4.13 | 9.14% |
| 2025-07-07 | 30.80 | 31.80 | 30.50 | 30.99 | -0.19% | 3.07 | 6.97% |
| 2025-07-04 | 31.37 | 32.35 | 30.90 | 31.05 | -1.68% | 5.24 | 11.73% |
| 2025-07-03 | 29.20 | 31.93 | 29.20 | 31.58 | +6.40% | 5.77 | 13.07% |
| 2025-07-02 | 30.66 | 31.28 | 29.68 | 29.68 | -2.66% | 3.11 | 7.25% |
| 2025-07-01 | 30.01 | 30.50 | 29.69 | 30.49 | +1.03% | 3.02 | 7.05% |
| 2025-06-30 | 30.00 | 30.65 | 29.58 | 30.18 | +2.27% | 3.91 | 9.14% |
| 2025-06-27 | 28.88 | 31.47 | 28.65 | 29.51 | +1.17% | 4.68 | 11.12% |
| 2025-06-26 | 28.66 | 29.67 | 28.61 | 29.17 | +1.46% | 3.72 | 8.97% |
| 2025-06-25 | 28.97 | 29.51 | 28.41 | 28.75 | -0.79% | 3.55 | 8.66% |