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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 16.27 | 16.30 | 16.16 | 16.25 | -0.12% | 0.15 | 0.47% |
| 2026-04-21 | 16.33 | 16.38 | 16.15 | 16.27 | -0.12% | 0.17 | 0.54% |
| 2026-04-20 | 16.17 | 16.34 | 16.11 | 16.29 | +0.87% | 0.24 | 0.76% |
| 2026-04-17 | 16.22 | 16.22 | 16.00 | 16.15 | -0.25% | 0.20 | 0.62% |
| 2026-04-16 | 16.10 | 16.25 | 16.10 | 16.19 | +0.19% | 0.33 | 1.05% |
| 2026-04-15 | 16.35 | 16.38 | 16.16 | 16.16 | -1.04% | 0.19 | 0.61% |
| 2026-04-14 | 16.38 | 16.42 | 16.22 | 16.33 | -0.06% | 0.19 | 0.61% |
| 2026-04-13 | 16.39 | 16.41 | 16.23 | 16.34 | -0.43% | 0.23 | 0.74% |
| 2026-04-10 | 16.42 | 16.50 | 16.35 | 16.41 | +0.37% | 0.17 | 0.54% |
| 2026-04-09 | 16.52 | 16.60 | 16.30 | 16.35 | -0.97% | 0.19 | 0.61% |
| 2026-04-08 | 16.31 | 16.60 | 16.31 | 16.51 | +2.04% | 0.32 | 1.01% |
| 2026-04-07 | 16.05 | 16.23 | 16.00 | 16.18 | +0.75% | 0.16 | 0.53% |
| 2026-04-03 | 16.20 | 16.30 | 15.98 | 16.06 | -1.11% | 0.20 | 0.63% |
| 2026-04-02 | 16.31 | 16.42 | 16.13 | 16.24 | -0.55% | 0.20 | 0.63% |
| 2026-04-01 | 16.22 | 16.33 | 16.18 | 16.33 | +1.43% | 0.17 | 0.55% |
| 2026-03-31 | 16.33 | 16.42 | 16.07 | 16.10 | -1.35% | 0.18 | 0.58% |
| 2026-03-30 | 16.28 | 16.34 | 16.07 | 16.32 | +1.37% | 0.24 | 0.76% |
| 2026-03-27 | 15.94 | 16.14 | 15.82 | 16.10 | +1.00% | 0.23 | 0.73% |
| 2026-03-26 | 16.10 | 16.31 | 15.92 | 15.94 | -0.81% | 0.19 | 0.62% |
| 2026-03-25 | 15.93 | 16.13 | 15.90 | 16.07 | +0.94% | 0.24 | 0.79% |