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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 18.26 | 18.38 | 18.14 | 18.18 | -0.44% | 0.45 | 1.34% |
| 2025-09-16 | 18.18 | 18.31 | 18.11 | 18.26 | +0.16% | 0.41 | 1.21% |
| 2025-09-15 | 18.38 | 18.47 | 18.23 | 18.23 | -0.82% | 0.56 | 1.66% |
| 2025-09-12 | 18.08 | 18.41 | 17.98 | 18.38 | +1.88% | 1.05 | 3.11% |
| 2025-09-11 | 18.01 | 18.05 | 17.90 | 18.04 | +0.39% | 0.38 | 1.16% |
| 2025-09-10 | 17.95 | 18.03 | 17.88 | 17.97 | +0.17% | 0.23 | 0.70% |
| 2025-09-09 | 18.07 | 18.07 | 17.88 | 17.94 | -0.72% | 0.36 | 1.10% |
| 2025-09-08 | 17.91 | 18.08 | 17.82 | 18.07 | +0.78% | 0.51 | 1.55% |
| 2025-09-05 | 17.85 | 17.96 | 17.74 | 17.93 | +1.13% | 0.44 | 1.34% |
| 2025-09-04 | 17.84 | 17.94 | 17.62 | 17.73 | -0.62% | 0.39 | 1.17% |
| 2025-09-03 | 18.08 | 18.09 | 17.75 | 17.84 | -0.89% | 0.36 | 1.09% |
| 2025-09-02 | 18.25 | 18.26 | 17.91 | 18.00 | -1.37% | 0.52 | 1.57% |
| 2025-09-01 | 17.93 | 18.25 | 17.89 | 18.25 | +1.73% | 0.60 | 1.80% |
| 2025-08-29 | 18.00 | 18.05 | 17.90 | 17.94 | -0.28% | 0.54 | 1.62% |
| 2025-08-28 | 18.10 | 18.23 | 17.72 | 17.99 | -0.77% | 0.92 | 2.79% |
| 2025-08-27 | 18.53 | 18.60 | 18.10 | 18.13 | -2.42% | 1.19 | 3.52% |
| 2025-08-26 | 18.52 | 18.59 | 18.39 | 18.58 | +0.38% | 0.80 | 2.34% |
| 2025-08-25 | 18.57 | 18.58 | 18.46 | 18.51 | +0.11% | 0.94 | 2.76% |
| 2025-08-22 | 18.61 | 18.61 | 18.43 | 18.49 | -0.38% | 0.94 | 2.77% |
| 2025-08-21 | 18.57 | 18.73 | 18.45 | 18.56 | +0.16% | 1.23 | 3.59% |