华正新材 sh.603186
131.25
+5.98%
2026-05-25
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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 82.41 | 84.55 | 79.00 | 79.58 | -0.44% | 10.85 | 8.51% |
| 2026-02-13 | 76.81 | 82.60 | 75.47 | 79.93 | +2.99% | 11.13 | 8.96% |
| 2026-02-12 | 76.55 | 79.00 | 75.00 | 77.61 | +0.67% | 9.37 | 8.57% |
| 2026-02-11 | 75.27 | 81.70 | 75.27 | 77.09 | +2.42% | 11.75 | 10.55% |
| 2026-02-10 | 70.00 | 78.50 | 70.00 | 75.27 | +4.04% | 11.43 | 10.62% |
| 2026-02-09 | 67.19 | 72.35 | 65.01 | 72.35 | +9.42% | 10.92 | 11.06% |
| 2026-02-06 | 63.91 | 68.38 | 63.00 | 66.12 | -0.35% | 8.23 | 8.82% |
| 2026-02-05 | 64.06 | 70.08 | 64.06 | 66.35 | +1.24% | 8.03 | 8.42% |
| 2026-02-04 | 64.36 | 68.23 | 64.36 | 65.54 | +1.47% | 6.62 | 7.02% |
| 2026-02-03 | 65.51 | 66.75 | 63.11 | 64.59 | +0.36% | 5.11 | 5.56% |
| 2026-02-02 | 66.05 | 67.93 | 64.33 | 64.36 | -3.98% | 4.02 | 4.31% |
| 2026-01-30 | 64.11 | 67.56 | 64.11 | 67.03 | +1.41% | 6.12 | 6.52% |
| 2026-01-29 | 70.26 | 71.98 | 65.85 | 66.10 | -5.95% | 8.05 | 8.29% |
| 2026-01-28 | 70.16 | 70.77 | 68.40 | 70.28 | -1.11% | 5.84 | 5.91% |
| 2026-01-27 | 65.35 | 72.43 | 63.98 | 71.07 | +6.89% | 9.24 | 9.54% |
| 2026-01-26 | 69.81 | 69.95 | 65.80 | 66.49 | -3.92% | 7.93 | 8.28% |
| 2026-01-23 | 71.32 | 71.64 | 68.01 | 69.20 | -3.38% | 6.99 | 7.13% |
| 2026-01-22 | 71.39 | 72.65 | 68.90 | 71.62 | +3.87% | 9.85 | 9.80% |
| 2026-01-21 | 65.54 | 71.50 | 63.88 | 68.95 | +4.68% | 10.00 | 10.43% |
| 2026-01-20 | 65.09 | 67.72 | 63.90 | 65.87 | +3.23% | 12.15 | 13.01% |