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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 17.65 | 17.72 | 17.54 | 17.68 | +0.17% | 0.27 | 0.83% |
| 2025-10-22 | 17.52 | 17.68 | 17.47 | 17.65 | +0.74% | 0.25 | 0.78% |
| 2025-10-21 | 17.44 | 17.53 | 17.34 | 17.52 | +0.69% | 0.16 | 0.50% |
| 2025-10-20 | 17.25 | 17.40 | 17.23 | 17.40 | +0.99% | 0.23 | 0.73% |
| 2025-10-17 | 17.60 | 17.63 | 17.20 | 17.23 | -1.77% | 0.32 | 0.99% |
| 2025-10-16 | 17.72 | 17.74 | 17.53 | 17.54 | -1.02% | 0.26 | 0.79% |
| 2025-10-15 | 17.62 | 17.73 | 17.59 | 17.72 | +0.51% | 0.22 | 0.68% |
| 2025-10-14 | 17.78 | 17.87 | 17.58 | 17.63 | -0.84% | 0.32 | 0.98% |
| 2025-10-13 | 17.58 | 17.79 | 17.50 | 17.78 | -0.56% | 0.31 | 0.94% |
| 2025-10-10 | 17.80 | 18.00 | 17.74 | 17.88 | +0.22% | 0.35 | 1.07% |
| 2025-10-09 | 18.08 | 18.08 | 17.71 | 17.84 | +1.65% | 0.48 | 1.46% |
| 2025-09-30 | 17.48 | 17.60 | 17.45 | 17.55 | +0.40% | 0.26 | 0.81% |
| 2025-09-29 | 17.48 | 17.50 | 17.32 | 17.48 | +0.34% | 0.34 | 1.05% |
| 2025-09-26 | 17.53 | 17.57 | 17.41 | 17.42 | -0.29% | 0.28 | 0.85% |
| 2025-09-25 | 17.66 | 17.68 | 17.45 | 17.47 | -1.13% | 0.36 | 1.10% |
| 2025-09-24 | 17.57 | 17.69 | 17.44 | 17.67 | +0.68% | 0.29 | 0.90% |
| 2025-09-23 | 17.83 | 17.85 | 17.38 | 17.55 | -1.40% | 0.43 | 1.31% |
| 2025-09-22 | 17.89 | 17.91 | 17.75 | 17.80 | -0.34% | 0.27 | 0.83% |
| 2025-09-19 | 17.90 | 17.98 | 17.80 | 17.86 | -0.22% | 0.36 | 1.08% |
| 2025-09-18 | 18.13 | 18.21 | 17.79 | 17.90 | -1.54% | 0.61 | 1.84% |