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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 17.15 | 17.52 | 17.15 | 17.52 | +2.16% | 0.46 | 1.38% |
| 2026-02-13 | 17.28 | 17.37 | 17.15 | 17.15 | -0.92% | 0.29 | 0.92% |
| 2026-02-12 | 17.54 | 17.58 | 17.31 | 17.31 | -1.25% | 0.38 | 1.17% |
| 2026-02-11 | 17.36 | 17.61 | 17.35 | 17.53 | +0.92% | 0.35 | 1.08% |
| 2026-02-10 | 17.52 | 17.53 | 17.35 | 17.37 | -0.86% | 0.34 | 1.07% |
| 2026-02-09 | 17.28 | 17.79 | 17.28 | 17.52 | +1.98% | 0.63 | 1.94% |
| 2026-02-06 | 17.15 | 17.33 | 17.06 | 17.18 | +0.29% | 0.39 | 1.23% |
| 2026-02-05 | 17.29 | 17.34 | 17.11 | 17.13 | -0.98% | 0.43 | 1.35% |
| 2026-02-04 | 17.37 | 17.47 | 17.24 | 17.30 | -0.40% | 0.34 | 1.07% |
| 2026-02-03 | 17.26 | 17.41 | 17.24 | 17.37 | +0.99% | 0.31 | 0.97% |
| 2026-02-02 | 17.68 | 17.74 | 17.18 | 17.20 | -2.71% | 0.46 | 1.44% |
| 2026-01-30 | 17.64 | 17.81 | 17.41 | 17.68 | +0.40% | 0.47 | 1.45% |
| 2026-01-29 | 17.80 | 17.83 | 17.55 | 17.61 | -1.18% | 0.55 | 1.68% |
| 2026-01-28 | 17.72 | 17.95 | 17.62 | 17.82 | +0.45% | 0.62 | 1.87% |
| 2026-01-27 | 17.68 | 17.74 | 17.30 | 17.74 | +0.28% | 0.59 | 1.83% |
| 2026-01-26 | 17.99 | 18.04 | 17.62 | 17.69 | -0.67% | 0.60 | 1.82% |
| 2026-01-23 | 17.71 | 17.85 | 17.65 | 17.81 | +0.79% | 0.58 | 1.78% |
| 2026-01-22 | 17.71 | 17.71 | 17.54 | 17.67 | +0.28% | 0.38 | 1.17% |
| 2026-01-21 | 17.60 | 17.66 | 17.50 | 17.62 | +0.51% | 0.43 | 1.33% |
| 2026-01-20 | 17.43 | 17.66 | 17.43 | 17.53 | +0.23% | 0.57 | 1.76% |