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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 16.89 | 17.20 | 16.89 | 17.14 | +1.30% | 0.28 | 0.89% |
| 2025-12-17 | 16.83 | 16.98 | 16.74 | 16.92 | 0.00% | 0.26 | 0.84% |
| 2025-12-16 | 17.10 | 17.10 | 16.86 | 16.92 | -0.76% | 0.23 | 0.74% |
| 2025-12-15 | 17.05 | 17.15 | 16.99 | 17.05 | 0.00% | 0.16 | 0.49% |
| 2025-12-12 | 17.21 | 17.23 | 16.98 | 17.05 | -0.47% | 0.27 | 0.87% |
| 2025-12-11 | 17.20 | 17.29 | 17.12 | 17.13 | -0.52% | 0.26 | 0.82% |
| 2025-12-10 | 17.11 | 17.23 | 17.10 | 17.22 | +0.29% | 0.21 | 0.65% |
| 2025-12-09 | 17.14 | 17.23 | 17.06 | 17.17 | +0.12% | 0.20 | 0.62% |
| 2025-12-08 | 17.18 | 17.22 | 17.10 | 17.15 | +0.35% | 0.19 | 0.61% |
| 2025-12-05 | 16.94 | 17.10 | 16.91 | 17.09 | +0.65% | 0.18 | 0.56% |
| 2025-12-04 | 16.96 | 17.04 | 16.83 | 16.98 | 0.00% | 0.19 | 0.62% |
| 2025-12-03 | 17.05 | 17.11 | 16.92 | 16.98 | -0.47% | 0.17 | 0.54% |
| 2025-12-02 | 17.20 | 17.29 | 17.01 | 17.06 | -0.93% | 0.21 | 0.68% |
| 2025-12-01 | 17.16 | 17.23 | 17.07 | 17.22 | +0.82% | 0.21 | 0.66% |
| 2025-11-28 | 17.00 | 17.09 | 16.92 | 17.08 | +0.53% | 0.20 | 0.63% |
| 2025-11-27 | 17.03 | 17.10 | 16.93 | 16.99 | +0.18% | 0.29 | 0.93% |
| 2025-11-26 | 17.10 | 17.19 | 16.92 | 16.96 | -0.99% | 0.23 | 0.75% |
| 2025-11-25 | 17.28 | 17.29 | 17.09 | 17.13 | +0.29% | 0.28 | 0.88% |
| 2025-11-24 | 17.07 | 17.16 | 16.90 | 17.08 | +0.77% | 0.28 | 0.91% |
| 2025-11-21 | 17.54 | 17.59 | 16.88 | 16.95 | -3.80% | 0.70 | 2.21% |