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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 42.01 | 42.78 | 40.94 | 41.35 | +0.36% | 2.48 | 4.20% |
| 2025-11-19 | 41.66 | 42.06 | 40.85 | 41.20 | -1.76% | 2.01 | 3.43% |
| 2025-11-18 | 42.51 | 42.85 | 41.68 | 41.94 | -2.65% | 2.87 | 4.80% |
| 2025-11-17 | 40.41 | 43.45 | 40.01 | 43.08 | +8.21% | 6.05 | 10.08% |
| 2025-11-14 | 40.79 | 40.79 | 39.80 | 39.81 | -3.28% | 2.73 | 4.78% |
| 2025-11-13 | 41.37 | 41.86 | 40.95 | 41.16 | -0.51% | 2.79 | 4.76% |
| 2025-11-12 | 42.03 | 42.38 | 40.61 | 41.37 | -3.99% | 3.61 | 6.14% |
| 2025-11-11 | 43.95 | 44.28 | 42.86 | 43.09 | +0.02% | 3.38 | 5.47% |
| 2025-11-10 | 43.90 | 44.40 | 42.60 | 43.08 | -1.89% | 3.18 | 5.19% |
| 2025-11-07 | 44.60 | 44.73 | 43.10 | 43.91 | -2.92% | 3.88 | 6.21% |
| 2025-11-06 | 44.86 | 46.12 | 43.95 | 45.23 | +2.10% | 6.20 | 9.65% |
| 2025-11-05 | 43.52 | 44.68 | 43.32 | 44.30 | -1.56% | 2.81 | 4.49% |
| 2025-11-04 | 46.66 | 46.88 | 44.66 | 45.00 | -3.27% | 3.30 | 5.12% |
| 2025-11-03 | 47.00 | 47.23 | 45.44 | 46.52 | -2.49% | 4.47 | 6.81% |
| 2025-10-31 | 47.92 | 49.50 | 47.28 | 47.71 | -0.04% | 6.19 | 9.03% |
| 2025-10-30 | 49.33 | 50.66 | 47.48 | 47.73 | -4.77% | 7.49 | 10.82% |
| 2025-10-29 | 53.35 | 53.50 | 49.36 | 50.12 | -2.19% | 11.09 | 15.37% |
| 2025-10-28 | 46.28 | 51.24 | 45.92 | 51.24 | +10.00% | 7.02 | 10.10% |
| 2025-10-27 | 45.99 | 46.76 | 44.00 | 46.58 | +0.17% | 6.22 | 9.57% |
| 2025-10-24 | 48.00 | 48.00 | 45.10 | 46.50 | +0.58% | 5.29 | 8.02% |