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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 18.47 | 18.47 | 18.18 | 18.31 | -0.92% | 0.45 | 3.53% |
| 2025-07-22 | 18.62 | 18.73 | 18.25 | 18.48 | -0.70% | 0.55 | 4.35% |
| 2025-07-21 | 18.08 | 18.75 | 18.08 | 18.61 | +2.70% | 0.75 | 5.86% |
| 2025-07-18 | 18.20 | 18.28 | 18.05 | 18.12 | -0.33% | 0.40 | 3.21% |
| 2025-07-17 | 18.25 | 18.37 | 18.13 | 18.18 | -0.76% | 0.32 | 2.58% |
| 2025-07-16 | 18.40 | 18.43 | 18.27 | 18.32 | -0.22% | 0.20 | 1.58% |
| 2025-07-15 | 18.60 | 18.62 | 18.12 | 18.36 | -1.66% | 0.38 | 2.96% |
| 2025-07-14 | 18.47 | 18.78 | 18.44 | 18.67 | +1.14% | 0.36 | 2.76% |
| 2025-07-11 | 18.47 | 18.60 | 18.37 | 18.46 | -0.11% | 0.35 | 2.76% |
| 2025-07-10 | 18.68 | 18.80 | 18.40 | 18.48 | -1.02% | 0.48 | 3.79% |
| 2025-07-09 | 18.88 | 18.94 | 18.65 | 18.67 | -1.06% | 0.36 | 2.80% |
| 2025-07-08 | 18.74 | 18.92 | 18.73 | 18.87 | +0.69% | 0.30 | 2.27% |
| 2025-07-07 | 18.72 | 18.78 | 18.62 | 18.74 | +0.11% | 0.17 | 1.29% |
| 2025-07-04 | 19.08 | 19.09 | 18.71 | 18.72 | -1.89% | 0.41 | 3.17% |
| 2025-07-03 | 18.95 | 19.15 | 18.72 | 19.08 | +0.42% | 0.53 | 4.03% |
| 2025-07-02 | 19.15 | 19.18 | 18.94 | 19.00 | -1.04% | 0.34 | 2.62% |
| 2025-07-01 | 19.14 | 19.45 | 18.93 | 19.20 | +0.31% | 0.56 | 4.26% |
| 2025-06-30 | 19.31 | 19.33 | 19.04 | 19.14 | -0.88% | 0.54 | 4.08% |
| 2025-06-27 | 18.85 | 19.86 | 18.85 | 19.31 | +2.22% | 0.71 | 5.28% |
| 2025-06-26 | 19.07 | 19.19 | 18.85 | 18.89 | -1.00% | 0.35 | 2.67% |