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 |
|---|---|---|---|---|---|---|---|
| 2025-05-27 | 17.58 | 19.04 | 17.44 | 18.52 | +5.26% | 0.99 | 7.74% |
| 2025-05-26 | 17.68 | 17.70 | 17.42 | 17.59 | -0.61% | 0.30 | 2.46% |
| 2025-05-23 | 17.77 | 17.99 | 17.67 | 17.70 | -0.28% | 0.23 | 1.82% |
| 2025-05-22 | 17.95 | 18.16 | 17.73 | 17.75 | -1.48% | 0.22 | 1.74% |
| 2025-05-21 | 18.35 | 18.56 | 18.02 | 18.02 | -1.82% | 0.26 | 2.08% |
| 2025-05-20 | 18.08 | 18.43 | 17.94 | 18.35 | +1.53% | 0.35 | 2.72% |
| 2025-05-19 | 18.03 | 18.13 | 17.93 | 18.08 | -0.33% | 0.19 | 1.53% |
| 2025-05-16 | 18.08 | 18.30 | 18.05 | 18.13 | +0.49% | 0.29 | 2.24% |
| 2025-05-15 | 18.34 | 18.48 | 18.02 | 18.05 | -0.92% | 0.25 | 2.00% |
| 2025-05-14 | 18.16 | 18.38 | 18.03 | 18.21 | +0.22% | 0.40 | 3.09% |
| 2025-05-13 | 18.75 | 18.92 | 18.07 | 18.17 | -3.15% | 1.00 | 7.79% |
| 2025-05-12 | 18.13 | 19.00 | 17.96 | 18.76 | +4.55% | 1.13 | 8.69% |
| 2025-05-09 | 18.40 | 18.90 | 17.93 | 17.95 | -1.83% | 0.51 | 4.00% |
| 2025-05-08 | 17.99 | 18.34 | 17.88 | 18.28 | 0.00% | 0.64 | 5.03% |
| 2025-05-07 | 17.71 | 18.29 | 17.63 | 18.28 | +3.28% | 1.06 | 8.40% |
| 2025-05-06 | 17.63 | 17.74 | 17.16 | 17.70 | +0.11% | 0.87 | 7.14% |