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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 17.94 | 18.15 | 17.56 | 17.62 | -1.89% | 0.59 | 1.79% |
| 2025-11-19 | 18.14 | 18.27 | 17.89 | 17.96 | 0.00% | 0.59 | 1.78% |
| 2025-11-18 | 18.15 | 18.24 | 17.87 | 17.96 | -1.21% | 0.41 | 1.22% |
| 2025-11-17 | 18.25 | 18.32 | 18.06 | 18.18 | -0.33% | 0.40 | 1.19% |
| 2025-11-14 | 18.22 | 18.45 | 18.19 | 18.24 | -0.11% | 0.68 | 2.01% |
| 2025-11-13 | 18.05 | 18.32 | 18.01 | 18.26 | +1.39% | 0.69 | 2.04% |
| 2025-11-12 | 18.13 | 18.15 | 17.94 | 18.01 | -0.83% | 0.43 | 1.29% |
| 2025-11-11 | 18.20 | 18.35 | 18.08 | 18.16 | -0.49% | 0.57 | 1.69% |
| 2025-11-10 | 18.20 | 18.31 | 18.05 | 18.25 | +0.94% | 0.83 | 2.46% |
| 2025-11-07 | 17.85 | 18.12 | 17.81 | 18.08 | +1.23% | 0.62 | 1.87% |
| 2025-11-06 | 17.80 | 17.93 | 17.79 | 17.86 | +0.22% | 0.34 | 1.05% |
| 2025-11-05 | 17.70 | 17.88 | 17.63 | 17.82 | -0.17% | 0.45 | 1.36% |
| 2025-11-04 | 18.20 | 18.30 | 17.76 | 17.85 | -1.92% | 0.94 | 2.83% |
| 2025-11-03 | 18.38 | 18.65 | 17.96 | 18.20 | +1.85% | 1.67 | 4.93% |
| 2025-10-31 | 17.73 | 17.96 | 17.69 | 17.87 | +0.79% | 0.39 | 1.19% |
| 2025-10-30 | 17.81 | 17.85 | 17.66 | 17.73 | -0.17% | 0.25 | 0.76% |
| 2025-10-29 | 17.94 | 17.94 | 17.70 | 17.76 | -0.45% | 0.23 | 0.70% |
| 2025-10-28 | 17.87 | 17.92 | 17.74 | 17.84 | -0.11% | 0.33 | 1.01% |
| 2025-10-27 | 17.72 | 17.87 | 17.72 | 17.86 | +0.79% | 0.34 | 1.03% |
| 2025-10-24 | 17.68 | 17.74 | 17.63 | 17.72 | +0.23% | 0.31 | 0.95% |