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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 26.03 | 26.28 | 25.75 | 26.10 | +2.11% | 0.95 | 2.57% |
| 2025-05-23 | 25.84 | 26.22 | 25.50 | 25.56 | -0.85% | 0.89 | 2.43% |
| 2025-05-22 | 26.27 | 26.55 | 25.72 | 25.78 | -2.09% | 0.88 | 2.38% |
| 2025-05-21 | 26.70 | 26.72 | 26.13 | 26.33 | -1.68% | 0.69 | 1.85% |
| 2025-05-20 | 26.50 | 26.93 | 26.12 | 26.78 | +1.06% | 0.77 | 2.04% |
| 2025-05-19 | 26.68 | 26.84 | 26.14 | 26.50 | -0.56% | 0.75 | 1.98% |
| 2025-05-16 | 26.47 | 27.04 | 26.30 | 26.65 | +1.33% | 1.18 | 3.10% |
| 2025-05-15 | 26.73 | 26.74 | 26.12 | 26.30 | -1.76% | 1.32 | 3.52% |
| 2025-05-14 | 27.13 | 27.80 | 26.55 | 26.77 | -0.59% | 2.03 | 5.26% |
| 2025-05-13 | 26.80 | 27.70 | 26.76 | 26.93 | +1.09% | 1.95 | 5.06% |
| 2025-05-12 | 26.76 | 26.94 | 26.36 | 26.64 | +0.38% | 1.13 | 3.00% |
| 2025-05-09 | 26.89 | 26.95 | 26.30 | 26.54 | -1.78% | 1.39 | 3.69% |
| 2025-05-08 | 27.14 | 27.40 | 26.92 | 27.02 | -0.44% | 1.29 | 3.35% |
| 2025-05-07 | 27.30 | 27.43 | 26.77 | 27.14 | -0.37% | 1.94 | 5.06% |
| 2025-05-06 | 27.05 | 27.44 | 26.90 | 27.24 | +1.95% | 2.23 | 5.76% |