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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 17.20 | 17.51 | 17.17 | 17.49 | +1.69% | 0.66 | 2.07% |
| 2026-01-16 | 17.26 | 17.28 | 17.10 | 17.20 | +0.06% | 0.34 | 1.08% |
| 2026-01-15 | 17.07 | 17.20 | 17.00 | 17.19 | +0.76% | 0.31 | 0.97% |
| 2026-01-14 | 17.14 | 17.20 | 16.96 | 17.06 | -0.18% | 0.53 | 1.68% |
| 2026-01-13 | 17.24 | 17.27 | 17.07 | 17.09 | -0.87% | 0.51 | 1.59% |
| 2026-01-12 | 17.21 | 17.25 | 17.12 | 17.24 | +0.35% | 0.40 | 1.27% |
| 2026-01-09 | 17.19 | 17.22 | 17.10 | 17.18 | +0.29% | 0.37 | 1.16% |
| 2026-01-08 | 17.09 | 17.19 | 17.04 | 17.13 | +0.53% | 0.28 | 0.87% |
| 2026-01-07 | 17.11 | 17.15 | 16.95 | 17.04 | -0.35% | 0.25 | 0.80% |
| 2026-01-06 | 16.95 | 17.13 | 16.95 | 17.10 | +0.89% | 0.28 | 0.90% |
| 2026-01-05 | 16.81 | 17.02 | 16.81 | 16.95 | +0.83% | 0.25 | 0.79% |
| 2025-12-31 | 16.89 | 16.94 | 16.80 | 16.81 | -0.24% | 0.20 | 0.65% |
| 2025-12-30 | 16.97 | 16.97 | 16.82 | 16.85 | -0.59% | 0.21 | 0.66% |
| 2025-12-29 | 17.06 | 17.07 | 16.93 | 16.95 | -0.59% | 0.21 | 0.67% |
| 2025-12-26 | 17.15 | 17.19 | 17.00 | 17.05 | -0.58% | 0.21 | 0.66% |
| 2025-12-25 | 17.10 | 17.17 | 17.01 | 17.15 | +0.41% | 0.16 | 0.52% |
| 2025-12-24 | 16.98 | 17.09 | 16.91 | 17.08 | +0.89% | 0.18 | 0.56% |
| 2025-12-23 | 17.20 | 17.20 | 16.91 | 16.93 | -1.34% | 0.23 | 0.73% |
| 2025-12-22 | 17.22 | 17.23 | 17.14 | 17.16 | -0.17% | 0.27 | 0.85% |
| 2025-12-19 | 17.08 | 17.21 | 17.08 | 17.19 | +0.29% | 0.22 | 0.71% |