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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 5.60 | 5.64 | 5.57 | 5.63 | +0.36% | 0.39 | 1.24% |
| 2025-08-19 | 5.60 | 5.63 | 5.58 | 5.61 | +0.18% | 0.35 | 1.13% |
| 2025-08-18 | 5.62 | 5.69 | 5.57 | 5.60 | -0.18% | 0.65 | 2.07% |
| 2025-08-15 | 5.52 | 5.63 | 5.51 | 5.61 | +1.26% | 0.44 | 1.39% |
| 2025-08-14 | 5.69 | 5.71 | 5.53 | 5.54 | -2.64% | 0.69 | 2.18% |
| 2025-08-13 | 5.76 | 5.76 | 5.67 | 5.69 | -0.87% | 0.59 | 1.84% |
| 2025-08-12 | 5.83 | 5.83 | 5.72 | 5.74 | -1.54% | 0.78 | 2.42% |
| 2025-08-11 | 5.82 | 5.85 | 5.77 | 5.83 | +0.17% | 0.55 | 1.68% |
| 2025-08-08 | 5.83 | 5.85 | 5.76 | 5.82 | -0.51% | 0.42 | 1.29% |
| 2025-08-07 | 5.81 | 5.87 | 5.76 | 5.85 | +1.21% | 0.69 | 2.11% |
| 2025-08-06 | 5.72 | 5.83 | 5.71 | 5.78 | +1.05% | 0.68 | 2.10% |
| 2025-08-05 | 5.74 | 5.79 | 5.70 | 5.72 | -0.17% | 0.51 | 1.58% |
| 2025-08-04 | 5.69 | 5.74 | 5.64 | 5.73 | +0.53% | 0.41 | 1.28% |
| 2025-08-01 | 5.65 | 5.71 | 5.63 | 5.70 | +0.89% | 0.39 | 1.24% |
| 2025-07-31 | 5.85 | 5.85 | 5.63 | 5.65 | -3.42% | 0.84 | 2.64% |
| 2025-07-30 | 5.78 | 5.93 | 5.78 | 5.85 | +1.39% | 1.28 | 3.89% |
| 2025-07-29 | 5.73 | 5.77 | 5.65 | 5.77 | +0.70% | 0.66 | 2.06% |
| 2025-07-28 | 5.78 | 5.78 | 5.68 | 5.73 | -0.87% | 0.61 | 1.91% |
| 2025-07-25 | 5.76 | 5.82 | 5.70 | 5.78 | +0.35% | 0.77 | 2.38% |
| 2025-07-24 | 5.68 | 5.78 | 5.61 | 5.76 | +1.05% | 0.83 | 2.60% |