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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 45.78 | 46.78 | 44.18 | 46.23 | +1.72% | 4.61 | 7.06% |
| 2025-10-22 | 42.36 | 46.60 | 41.62 | 45.45 | +7.19% | 5.65 | 8.88% |
| 2025-10-21 | 40.28 | 43.00 | 40.28 | 42.40 | +5.74% | 3.52 | 5.94% |
| 2025-10-20 | 41.00 | 41.76 | 39.55 | 40.10 | -2.08% | 3.50 | 6.09% |
| 2025-10-17 | 45.00 | 45.28 | 40.95 | 40.95 | -10.00% | 4.47 | 7.54% |
| 2025-10-16 | 46.13 | 47.47 | 45.00 | 45.50 | -1.43% | 4.50 | 6.87% |
| 2025-10-15 | 44.04 | 47.05 | 42.88 | 46.16 | +5.39% | 5.94 | 9.26% |
| 2025-10-14 | 44.02 | 46.36 | 43.00 | 43.80 | +2.48% | 6.15 | 9.76% |
| 2025-10-13 | 38.45 | 43.46 | 37.53 | 42.74 | +5.43% | 5.58 | 9.62% |
| 2025-10-10 | 41.68 | 41.95 | 40.32 | 40.54 | -3.13% | 2.60 | 4.48% |
| 2025-10-09 | 42.11 | 43.19 | 41.80 | 41.85 | -1.11% | 3.50 | 5.79% |
| 2025-09-30 | 42.01 | 42.99 | 41.91 | 42.32 | -0.38% | 3.08 | 5.12% |
| 2025-09-29 | 40.02 | 43.56 | 40.02 | 42.48 | +5.88% | 5.08 | 8.47% |
| 2025-09-26 | 41.99 | 42.05 | 40.02 | 40.12 | -3.09% | 3.14 | 5.42% |
| 2025-09-25 | 41.55 | 42.60 | 40.95 | 41.40 | -0.84% | 3.63 | 6.14% |
| 2025-09-24 | 42.08 | 42.43 | 40.82 | 41.75 | -2.29% | 4.06 | 6.90% |
| 2025-09-23 | 44.27 | 44.67 | 41.80 | 42.73 | -3.63% | 5.02 | 8.26% |
| 2025-09-22 | 42.85 | 45.08 | 41.60 | 44.34 | +3.45% | 6.78 | 11.03% |
| 2025-09-19 | 43.66 | 44.99 | 42.60 | 42.86 | -1.34% | 8.13 | 13.13% |
| 2025-09-18 | 39.55 | 43.44 | 39.21 | 43.44 | +10.00% | 8.04 | 13.41% |