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 |
|---|---|---|---|---|---|---|---|
| 2025-06-25 | 19.17 | 19.24 | 18.82 | 19.08 | -0.62% | 0.54 | 4.04% |
| 2025-06-24 | 18.76 | 19.26 | 18.76 | 19.20 | +2.79% | 0.56 | 4.23% |
| 2025-06-23 | 18.51 | 18.68 | 18.30 | 18.68 | +0.96% | 0.25 | 1.95% |
| 2025-06-20 | 18.61 | 18.97 | 18.50 | 18.50 | -1.26% | 0.27 | 2.03% |
| 2025-06-19 | 18.91 | 19.20 | 18.69 | 18.74 | -1.14% | 0.40 | 3.05% |
| 2025-06-18 | 18.91 | 19.15 | 18.80 | 18.95 | -0.21% | 0.28 | 2.14% |
| 2025-06-17 | 19.25 | 19.25 | 18.91 | 18.99 | -0.92% | 0.29 | 2.16% |
| 2025-06-16 | 19.14 | 19.42 | 19.10 | 19.17 | +0.21% | 0.31 | 2.30% |
| 2025-06-13 | 19.24 | 19.68 | 18.97 | 19.13 | -1.37% | 0.69 | 5.15% |
| 2025-06-12 | 19.25 | 19.60 | 19.21 | 19.40 | +0.46% | 0.45 | 3.33% |
| 2025-06-11 | 19.52 | 19.80 | 19.27 | 19.31 | -1.70% | 0.83 | 6.12% |
| 2025-06-10 | 19.79 | 20.82 | 19.45 | 19.64 | -1.34% | 1.67 | 11.91% |
| 2025-06-09 | 19.79 | 20.03 | 19.41 | 19.91 | +0.40% | 1.33 | 9.62% |
| 2025-06-06 | 18.90 | 20.86 | 18.83 | 19.83 | +4.57% | 2.20 | 15.70% |
| 2025-06-05 | 18.73 | 19.28 | 18.73 | 18.96 | +0.78% | 0.72 | 5.42% |
| 2025-06-04 | 19.00 | 19.12 | 18.71 | 18.81 | -1.44% | 0.69 | 5.23% |
| 2025-06-03 | 18.25 | 19.30 | 18.22 | 19.09 | +3.63% | 1.15 | 8.67% |
| 2025-05-30 | 18.47 | 18.85 | 18.14 | 18.42 | -0.80% | 0.80 | 6.17% |
| 2025-05-29 | 18.13 | 18.91 | 18.01 | 18.57 | +1.62% | 1.24 | 9.54% |
| 2025-05-28 | 18.21 | 18.33 | 17.79 | 18.27 | -1.33% | 0.92 | 7.29% |