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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 59.85 | 61.65 | 57.24 | 57.90 | -7.51% | 6.62 | 7.11% |
| 2026-03-20 | 65.30 | 66.27 | 62.41 | 62.60 | -2.98% | 4.97 | 4.91% |
| 2026-03-19 | 66.00 | 67.03 | 64.00 | 64.52 | -3.85% | 4.54 | 4.41% |
| 2026-03-18 | 66.65 | 67.31 | 64.90 | 67.10 | +2.69% | 4.15 | 3.99% |
| 2026-03-17 | 70.00 | 70.00 | 65.00 | 65.34 | -5.40% | 5.51 | 5.25% |
| 2026-03-16 | 68.11 | 69.36 | 66.66 | 69.07 | +0.67% | 5.25 | 4.92% |
| 2026-03-13 | 69.04 | 70.76 | 67.69 | 68.61 | -0.62% | 6.67 | 6.17% |
| 2026-03-12 | 69.65 | 71.70 | 67.50 | 69.04 | -1.71% | 5.68 | 5.23% |
| 2026-03-11 | 70.80 | 72.99 | 69.42 | 70.24 | -0.79% | 7.73 | 6.97% |
| 2026-03-10 | 67.80 | 71.99 | 67.10 | 70.80 | +7.50% | 10.80 | 9.86% |
| 2026-03-09 | 67.00 | 67.43 | 63.38 | 65.86 | -6.41% | 9.37 | 9.21% |
| 2026-03-06 | 74.50 | 75.23 | 69.85 | 70.37 | -6.21% | 11.72 | 10.43% |
| 2026-03-05 | 80.62 | 80.80 | 74.08 | 75.03 | -3.31% | 8.80 | 7.37% |
| 2026-03-04 | 77.63 | 82.20 | 76.51 | 77.60 | -2.73% | 9.50 | 7.66% |
| 2026-03-03 | 85.15 | 88.15 | 79.00 | 79.78 | -1.87% | 14.46 | 11.25% |
| 2026-03-02 | 80.00 | 85.28 | 79.90 | 81.30 | -0.22% | 12.19 | 9.43% |
| 2026-02-27 | 79.00 | 82.50 | 76.70 | 81.48 | +0.92% | 11.55 | 9.25% |
| 2026-02-26 | 78.45 | 82.31 | 74.47 | 80.74 | +2.92% | 12.78 | 10.31% |
| 2026-02-25 | 79.00 | 80.21 | 75.36 | 78.45 | -1.42% | 10.06 | 8.28% |
| 2026-02-24 | 82.41 | 84.55 | 79.00 | 79.58 | -0.44% | 10.85 | 8.51% |