巍华新材 sh.603310
17.00
-0.64%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 17.10 | 17.30 | 16.82 | 17.00 | -0.64% | 0.85 | 2.56% |
| 2026-05-22 | 16.77 | 17.28 | 16.55 | 17.11 | +2.27% | 1.06 | 3.21% |
| 2026-05-21 | 17.57 | 17.57 | 16.72 | 16.73 | -4.73% | 1.50 | 4.53% |
| 2026-05-20 | 17.41 | 17.88 | 17.30 | 17.56 | +0.80% | 1.64 | 4.82% |
| 2026-05-19 | 17.23 | 17.69 | 17.23 | 17.42 | +0.64% | 1.77 | 5.22% |
| 2026-05-18 | 17.89 | 17.89 | 17.16 | 17.31 | -1.98% | 3.14 | 9.29% |
| 2026-05-15 | 16.27 | 17.66 | 16.27 | 17.66 | +10.03% | 3.58 | 10.59% |
| 2026-05-14 | 16.22 | 16.22 | 16.02 | 16.05 | -0.68% | 0.30 | 0.95% |
| 2026-05-13 | 16.22 | 16.25 | 16.10 | 16.16 | -0.55% | 0.27 | 0.86% |
| 2026-05-12 | 16.70 | 16.70 | 16.25 | 16.25 | -2.40% | 0.38 | 1.18% |
| 2026-05-11 | 16.75 | 16.79 | 16.57 | 16.65 | -0.54% | 0.39 | 1.21% |
| 2026-05-08 | 16.74 | 16.77 | 16.62 | 16.74 | +0.42% | 0.28 | 0.87% |
| 2026-05-07 | 16.80 | 16.80 | 16.58 | 16.67 | +0.30% | 0.27 | 0.83% |
| 2026-05-06 | 16.57 | 16.80 | 16.51 | 16.62 | +0.18% | 0.41 | 1.29% |
| 2026-04-30 | 16.70 | 16.77 | 16.56 | 16.59 | -0.42% | 0.30 | 0.94% |
| 2026-04-29 | 16.61 | 16.71 | 16.52 | 16.66 | +0.48% | 0.23 | 0.72% |
| 2026-04-28 | 16.59 | 16.75 | 16.49 | 16.58 | -0.66% | 0.35 | 1.08% |
| 2026-04-27 | 16.38 | 16.77 | 16.30 | 16.69 | +2.14% | 0.56 | 1.72% |
| 2026-04-24 | 16.18 | 16.36 | 16.10 | 16.34 | +1.24% | 0.29 | 0.92% |
| 2026-04-23 | 16.28 | 16.35 | 16.10 | 16.14 | -0.68% | 0.26 | 0.81% |