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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 28.90 | 29.20 | 28.59 | 28.98 | +0.21% | 4.55 | 11.10% |
| 2025-06-23 | 27.44 | 29.96 | 27.34 | 28.92 | +6.17% | 5.79 | 14.01% |
| 2025-06-20 | 27.68 | 28.26 | 27.21 | 27.24 | -1.84% | 3.07 | 7.83% |
| 2025-06-19 | 26.90 | 28.38 | 26.85 | 27.75 | +3.08% | 4.37 | 11.03% |
| 2025-06-18 | 25.65 | 27.20 | 25.55 | 26.92 | +4.95% | 2.26 | 6.01% |
| 2025-06-17 | 26.13 | 26.31 | 25.50 | 25.65 | -1.69% | 0.68 | 1.86% |
| 2025-06-16 | 25.66 | 26.41 | 25.30 | 26.09 | +3.16% | 1.05 | 2.83% |
| 2025-06-13 | 25.59 | 25.90 | 25.21 | 25.29 | -2.28% | 0.84 | 2.31% |
| 2025-06-12 | 25.81 | 26.32 | 25.41 | 25.88 | -0.46% | 0.56 | 1.53% |
| 2025-06-11 | 25.93 | 26.50 | 25.93 | 26.00 | +0.27% | 0.63 | 1.71% |
| 2025-06-10 | 26.45 | 26.53 | 25.56 | 25.93 | -1.97% | 0.74 | 2.01% |
| 2025-06-09 | 26.59 | 26.78 | 26.35 | 26.45 | -0.23% | 0.71 | 1.89% |
| 2025-06-06 | 26.22 | 26.57 | 26.08 | 26.51 | +0.72% | 0.71 | 1.89% |
| 2025-06-05 | 25.75 | 26.35 | 25.36 | 26.32 | +2.65% | 1.13 | 3.05% |
| 2025-06-04 | 25.17 | 26.08 | 25.17 | 25.64 | +1.99% | 0.91 | 2.48% |
| 2025-06-03 | 25.19 | 25.60 | 25.10 | 25.14 | -0.91% | 0.64 | 1.79% |
| 2025-05-30 | 26.03 | 26.31 | 25.35 | 25.37 | -4.52% | 1.14 | 3.14% |
| 2025-05-29 | 25.50 | 26.91 | 25.50 | 26.57 | +4.20% | 1.36 | 3.62% |
| 2025-05-28 | 25.63 | 25.99 | 25.31 | 25.50 | -0.74% | 0.56 | 1.55% |
| 2025-05-27 | 25.94 | 26.12 | 25.51 | 25.69 | -1.57% | 0.63 | 1.74% |