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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 38.90 | 40.00 | 38.55 | 39.49 | +1.31% | 2.72 | 4.85% |
| 2025-09-16 | 38.85 | 39.85 | 38.55 | 38.98 | -0.33% | 1.84 | 3.30% |
| 2025-09-15 | 39.42 | 39.42 | 38.20 | 39.11 | -0.81% | 2.48 | 4.49% |
| 2025-09-12 | 38.64 | 40.23 | 38.38 | 39.43 | +1.47% | 3.25 | 5.80% |
| 2025-09-11 | 36.32 | 39.52 | 36.32 | 38.86 | +6.26% | 4.68 | 8.59% |
| 2025-09-10 | 36.00 | 37.37 | 36.00 | 36.57 | +2.41% | 2.22 | 4.25% |
| 2025-09-09 | 36.62 | 36.96 | 35.48 | 35.71 | -3.12% | 1.69 | 3.28% |
| 2025-09-08 | 37.00 | 37.86 | 36.46 | 36.86 | -1.18% | 2.49 | 4.75% |
| 2025-09-05 | 36.60 | 37.32 | 35.99 | 37.30 | +3.67% | 2.71 | 5.19% |
| 2025-09-04 | 38.65 | 39.68 | 35.29 | 35.98 | -6.91% | 3.44 | 6.52% |
| 2025-09-03 | 39.31 | 39.88 | 38.50 | 38.65 | -1.65% | 2.29 | 4.12% |
| 2025-09-02 | 41.58 | 43.43 | 38.96 | 39.30 | -6.47% | 4.95 | 8.61% |
| 2025-09-01 | 43.70 | 43.70 | 41.41 | 42.02 | -3.40% | 4.41 | 7.36% |
| 2025-08-29 | 43.12 | 44.29 | 41.97 | 43.50 | -0.46% | 4.65 | 7.62% |
| 2025-08-28 | 40.32 | 44.13 | 40.16 | 43.70 | +7.85% | 6.79 | 11.38% |
| 2025-08-27 | 41.50 | 42.98 | 40.50 | 40.52 | -3.57% | 6.16 | 10.37% |
| 2025-08-26 | 40.70 | 42.34 | 40.40 | 42.02 | +2.91% | 6.33 | 10.72% |
| 2025-08-25 | 41.00 | 41.36 | 39.80 | 40.83 | -0.85% | 7.06 | 12.24% |
| 2025-08-22 | 39.81 | 42.57 | 39.81 | 41.18 | +4.65% | 7.03 | 12.10% |
| 2025-08-21 | 41.00 | 41.24 | 38.76 | 39.35 | -4.61% | 6.29 | 11.16% |