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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 73.91 | 75.94 | 73.53 | 74.79 | -0.61% | 9.00 | 7.68% |
| 2026-04-20 | 75.89 | 77.34 | 73.90 | 75.25 | -0.13% | 10.31 | 8.69% |
| 2026-04-17 | 71.90 | 77.50 | 71.42 | 75.35 | +4.64% | 10.13 | 8.64% |
| 2026-04-16 | 72.89 | 74.18 | 71.90 | 72.01 | -1.15% | 7.00 | 6.16% |
| 2026-04-15 | 75.00 | 76.20 | 72.50 | 72.85 | -2.35% | 8.34 | 7.16% |
| 2026-04-14 | 74.45 | 76.60 | 72.04 | 74.60 | +1.75% | 11.43 | 9.80% |
| 2026-04-13 | 72.00 | 74.86 | 72.00 | 73.32 | +0.53% | 8.42 | 7.32% |
| 2026-04-10 | 74.15 | 75.60 | 71.72 | 72.93 | -1.46% | 10.28 | 8.88% |
| 2026-04-09 | 70.96 | 75.87 | 70.00 | 74.01 | +4.43% | 12.45 | 10.78% |
| 2026-04-08 | 68.01 | 71.60 | 68.01 | 70.87 | +6.93% | 13.26 | 12.16% |
| 2026-04-07 | 63.00 | 68.07 | 63.00 | 66.28 | +7.11% | 11.23 | 10.76% |
| 2026-04-03 | 60.48 | 63.66 | 60.00 | 61.88 | +3.36% | 6.29 | 6.45% |
| 2026-04-02 | 62.00 | 62.14 | 59.46 | 59.87 | -3.68% | 4.00 | 4.21% |
| 2026-04-01 | 61.88 | 63.80 | 61.39 | 62.16 | +3.77% | 4.73 | 4.84% |
| 2026-03-31 | 61.65 | 62.39 | 59.51 | 59.90 | -3.06% | 3.85 | 4.05% |
| 2026-03-30 | 60.26 | 62.87 | 60.26 | 61.79 | -1.29% | 3.97 | 4.12% |
| 2026-03-27 | 60.10 | 63.52 | 59.20 | 62.60 | +2.10% | 5.78 | 5.98% |
| 2026-03-26 | 62.31 | 63.59 | 61.06 | 61.31 | -2.64% | 4.00 | 4.09% |
| 2026-03-25 | 61.90 | 64.29 | 61.22 | 62.97 | +2.07% | 6.30 | 6.42% |
| 2026-03-24 | 59.22 | 61.83 | 56.95 | 61.69 | +6.55% | 6.52 | 7.01% |