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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 15.69 | 15.92 | 15.50 | 15.92 | +2.51% | 0.26 | 0.86% |
| 2026-03-23 | 16.07 | 16.07 | 15.51 | 15.53 | -4.02% | 0.44 | 1.45% |
| 2026-03-20 | 16.30 | 16.56 | 16.06 | 16.18 | -0.92% | 0.50 | 1.57% |
| 2026-03-19 | 16.72 | 16.73 | 16.30 | 16.33 | -2.39% | 0.52 | 1.62% |
| 2026-03-18 | 16.97 | 17.07 | 16.68 | 16.73 | -1.41% | 0.53 | 1.63% |
| 2026-03-17 | 17.25 | 17.28 | 16.97 | 16.97 | -1.28% | 0.46 | 1.37% |
| 2026-03-16 | 17.33 | 17.48 | 17.13 | 17.19 | -0.81% | 0.43 | 1.27% |
| 2026-03-13 | 17.39 | 17.57 | 17.31 | 17.33 | -0.40% | 0.47 | 1.40% |
| 2026-03-12 | 17.40 | 17.55 | 17.32 | 17.40 | +0.23% | 0.38 | 1.12% |
| 2026-03-11 | 17.50 | 17.50 | 17.27 | 17.36 | -0.57% | 0.35 | 1.05% |
| 2026-03-10 | 17.56 | 17.56 | 17.40 | 17.46 | 0.00% | 0.34 | 1.01% |
| 2026-03-09 | 17.65 | 17.65 | 17.32 | 17.46 | -0.74% | 0.45 | 1.32% |
| 2026-03-06 | 17.21 | 17.64 | 17.11 | 17.59 | +2.33% | 0.47 | 1.40% |
| 2026-03-05 | 17.35 | 17.57 | 17.16 | 17.19 | -0.35% | 0.33 | 0.98% |
| 2026-03-04 | 17.08 | 17.40 | 17.01 | 17.25 | +0.47% | 0.49 | 1.47% |
| 2026-03-03 | 17.69 | 17.78 | 17.16 | 17.17 | -3.05% | 0.69 | 2.04% |
| 2026-03-02 | 17.71 | 17.80 | 17.46 | 17.71 | 0.00% | 0.69 | 2.02% |
| 2026-02-27 | 17.66 | 17.77 | 17.62 | 17.71 | -0.06% | 0.32 | 0.92% |
| 2026-02-26 | 17.88 | 17.96 | 17.66 | 17.72 | +0.34% | 0.58 | 1.67% |
| 2026-02-25 | 17.48 | 17.80 | 17.48 | 17.66 | +0.80% | 0.54 | 1.58% |