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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 18.45 | 18.53 | 18.30 | 18.53 | +0.43% | 0.83 | 2.43% |
| 2025-08-19 | 18.53 | 18.53 | 18.31 | 18.45 | -0.38% | 1.07 | 3.15% |
| 2025-08-18 | 18.63 | 18.68 | 18.44 | 18.52 | -0.38% | 1.59 | 4.65% |
| 2025-08-15 | 18.50 | 18.65 | 18.41 | 18.59 | +0.16% | 1.39 | 4.06% |
| 2025-08-14 | 18.90 | 19.08 | 18.54 | 18.56 | -2.32% | 1.99 | 5.73% |
| 2025-08-13 | 19.98 | 20.01 | 18.66 | 19.00 | -4.47% | 3.39 | 25.72% |
| 2025-08-12 | 20.85 | 20.98 | 19.69 | 19.89 | -4.60% | 2.83 | 20.32% |
| 2025-08-11 | 19.99 | 21.05 | 19.99 | 20.85 | +0.10% | 2.28 | 16.06% |
| 2025-08-08 | 20.55 | 21.18 | 20.30 | 20.83 | +3.79% | 3.12 | 21.71% |
| 2025-08-07 | 20.88 | 21.00 | 19.67 | 20.07 | -2.43% | 3.00 | 21.57% |
| 2025-08-06 | 19.08 | 20.57 | 18.79 | 20.57 | +10.00% | 3.76 | 27.44% |
| 2025-08-05 | 18.33 | 18.74 | 18.18 | 18.70 | +2.07% | 1.04 | 8.10% |
| 2025-08-04 | 18.28 | 18.42 | 18.13 | 18.32 | +2.29% | 0.86 | 6.83% |
| 2025-08-01 | 17.69 | 17.94 | 17.66 | 17.91 | +1.24% | 0.33 | 2.67% |
| 2025-07-31 | 17.93 | 17.93 | 17.65 | 17.69 | -1.28% | 0.38 | 3.06% |
| 2025-07-30 | 18.07 | 18.10 | 17.88 | 17.92 | -0.61% | 0.40 | 3.22% |
| 2025-07-29 | 18.20 | 18.20 | 17.96 | 18.03 | -0.83% | 0.38 | 3.08% |
| 2025-07-28 | 18.18 | 18.24 | 18.10 | 18.18 | +0.06% | 0.40 | 3.18% |
| 2025-07-25 | 18.23 | 18.35 | 18.07 | 18.17 | -0.33% | 0.45 | 3.58% |
| 2025-07-24 | 18.27 | 18.34 | 18.22 | 18.23 | -0.44% | 0.52 | 4.12% |