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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 42.80 | 43.70 | 42.13 | 42.89 | -2.30% | 2.28 | 3.75% |
| 2025-12-17 | 43.23 | 44.24 | 42.17 | 43.90 | +2.50% | 2.80 | 4.56% |
| 2025-12-16 | 44.33 | 44.75 | 42.50 | 42.83 | -4.44% | 2.22 | 3.61% |
| 2025-12-15 | 43.33 | 46.20 | 43.13 | 44.82 | +3.01% | 3.38 | 5.29% |
| 2025-12-12 | 43.82 | 44.22 | 42.80 | 43.51 | -1.61% | 1.99 | 3.22% |
| 2025-12-11 | 45.28 | 45.48 | 44.21 | 44.22 | -2.34% | 1.79 | 2.82% |
| 2025-12-10 | 45.86 | 46.15 | 44.48 | 45.28 | -1.54% | 2.49 | 3.89% |
| 2025-12-09 | 45.31 | 47.60 | 45.00 | 45.99 | +1.41% | 3.98 | 6.09% |
| 2025-12-08 | 42.80 | 46.36 | 42.50 | 45.35 | +5.91% | 4.12 | 6.48% |
| 2025-12-05 | 42.27 | 42.99 | 41.55 | 42.82 | +0.61% | 1.56 | 2.59% |
| 2025-12-04 | 42.62 | 43.09 | 41.60 | 42.56 | -0.75% | 1.50 | 2.49% |
| 2025-12-03 | 43.50 | 43.69 | 42.62 | 42.88 | -0.86% | 2.09 | 3.42% |
| 2025-12-02 | 44.19 | 44.49 | 43.03 | 43.25 | -3.48% | 2.49 | 4.01% |
| 2025-12-01 | 44.95 | 45.00 | 43.78 | 44.81 | +1.52% | 2.53 | 4.00% |
| 2025-11-28 | 43.87 | 45.17 | 43.34 | 44.14 | -0.52% | 2.98 | 4.74% |
| 2025-11-27 | 43.45 | 46.15 | 43.30 | 44.37 | +1.60% | 4.55 | 7.18% |
| 2025-11-26 | 42.88 | 45.35 | 42.88 | 43.67 | +1.61% | 7.30 | 11.61% |
| 2025-11-25 | 39.57 | 42.98 | 39.50 | 42.98 | +10.01% | 5.35 | 9.00% |
| 2025-11-24 | 38.52 | 39.40 | 38.05 | 39.07 | +1.67% | 1.97 | 3.57% |
| 2025-11-21 | 40.00 | 40.50 | 38.43 | 38.43 | -7.06% | 2.82 | 5.06% |