武进不锈 sh.603878
7.20
-0.55%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 7.24 | 7.30 | 7.07 | 7.20 | -0.55% | 0.83 | 2.07% |
| 2026-05-22 | 7.21 | 7.31 | 7.15 | 7.24 | +0.42% | 0.64 | 1.57% |
| 2026-05-21 | 7.52 | 7.56 | 7.20 | 7.21 | -3.99% | 1.02 | 2.46% |
| 2026-05-20 | 7.50 | 7.65 | 7.32 | 7.51 | -0.66% | 1.13 | 2.68% |
| 2026-05-19 | 7.87 | 7.87 | 7.46 | 7.56 | -3.45% | 1.46 | 3.43% |
| 2026-05-18 | 7.72 | 7.88 | 7.60 | 7.83 | +0.64% | 0.90 | 2.07% |
| 2026-05-15 | 7.90 | 7.92 | 7.69 | 7.78 | -1.52% | 1.44 | 3.30% |
| 2026-05-14 | 8.09 | 8.11 | 7.90 | 7.90 | -2.23% | 1.46 | 3.24% |
| 2026-05-13 | 8.38 | 8.63 | 8.04 | 8.08 | -2.77% | 2.38 | 5.12% |
| 2026-05-12 | 8.52 | 8.53 | 8.28 | 8.31 | -0.48% | 1.57 | 3.34% |
| 2026-05-11 | 8.65 | 8.66 | 8.30 | 8.35 | -2.34% | 3.22 | 6.81% |
| 2026-05-08 | 7.76 | 8.55 | 7.63 | 8.55 | +10.04% | 2.82 | 6.20% |
| 2026-05-07 | 7.98 | 8.00 | 7.76 | 7.77 | -2.51% | 1.24 | 2.82% |
| 2026-05-06 | 7.99 | 8.03 | 7.87 | 7.97 | +0.25% | 1.09 | 2.44% |
| 2026-04-30 | 8.09 | 8.23 | 7.93 | 7.95 | -1.73% | 1.06 | 2.36% |
| 2026-04-29 | 7.98 | 8.19 | 7.96 | 8.09 | +1.12% | 0.84 | 1.85% |
| 2026-04-28 | 8.02 | 8.12 | 7.94 | 8.00 | -0.25% | 0.88 | 1.94% |
| 2026-04-27 | 8.06 | 8.11 | 7.85 | 8.02 | +0.12% | 0.91 | 2.03% |
| 2026-04-24 | 8.13 | 8.13 | 7.82 | 8.01 | -0.25% | 1.34 | 3.01% |
| 2026-04-23 | 8.27 | 8.50 | 8.00 | 8.03 | -6.41% | 2.12 | 4.63% |