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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 58.11 | 63.81 | 57.11 | 63.81 | +10.00% | 10.25 | 11.60% |
| 2026-01-16 | 55.15 | 58.96 | 54.19 | 58.01 | +5.11% | 8.58 | 10.69% |
| 2026-01-15 | 55.08 | 56.60 | 51.80 | 55.19 | +1.45% | 9.79 | 12.69% |
| 2026-01-14 | 55.99 | 56.27 | 53.20 | 54.40 | -2.84% | 6.09 | 7.90% |
| 2026-01-13 | 57.20 | 57.49 | 55.18 | 55.99 | -1.62% | 4.65 | 5.83% |
| 2026-01-12 | 53.66 | 58.60 | 53.66 | 56.91 | +3.95% | 6.02 | 7.48% |
| 2026-01-09 | 51.50 | 56.14 | 50.80 | 54.75 | +5.31% | 6.10 | 7.98% |
| 2026-01-08 | 52.00 | 52.48 | 50.88 | 51.99 | -0.40% | 3.45 | 4.68% |
| 2026-01-07 | 49.33 | 53.28 | 49.33 | 52.20 | +5.80% | 5.99 | 8.14% |
| 2026-01-06 | 50.70 | 51.20 | 48.56 | 49.34 | -3.29% | 5.29 | 7.56% |
| 2026-01-05 | 50.38 | 53.30 | 49.87 | 51.02 | +2.86% | 5.12 | 7.01% |
| 2025-12-31 | 50.18 | 51.48 | 49.05 | 49.60 | -0.76% | 4.07 | 5.73% |
| 2025-12-30 | 49.94 | 50.84 | 49.50 | 49.98 | -1.40% | 6.35 | 8.92% |
| 2025-12-29 | 49.21 | 51.71 | 48.13 | 50.69 | +7.83% | 10.12 | 14.18% |
| 2025-12-26 | 45.80 | 47.96 | 45.10 | 47.01 | +2.73% | 4.04 | 6.07% |
| 2025-12-25 | 47.16 | 47.67 | 45.67 | 45.76 | -3.11% | 3.98 | 6.08% |
| 2025-12-24 | 44.75 | 48.30 | 44.70 | 47.23 | +5.68% | 5.52 | 8.37% |
| 2025-12-23 | 42.62 | 45.52 | 42.58 | 44.69 | +4.46% | 3.53 | 5.62% |
| 2025-12-22 | 41.68 | 43.09 | 41.52 | 42.78 | +3.73% | 2.46 | 4.06% |
| 2025-12-19 | 43.14 | 43.47 | 41.00 | 41.24 | -3.85% | 3.28 | 5.52% |