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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 5.78 | 5.88 | 5.69 | 5.70 | -0.70% | 1.29 | 4.00% |
| 2025-07-22 | 5.63 | 5.78 | 5.58 | 5.74 | +1.77% | 1.10 | 3.45% |
| 2025-07-21 | 5.51 | 5.65 | 5.51 | 5.64 | +2.92% | 1.15 | 3.67% |
| 2025-07-18 | 5.47 | 5.52 | 5.46 | 5.48 | +0.37% | 0.39 | 1.25% |
| 2025-07-17 | 5.47 | 5.51 | 5.45 | 5.46 | -0.36% | 0.54 | 1.77% |
| 2025-07-16 | 5.48 | 5.49 | 5.43 | 5.48 | 0.00% | 0.54 | 1.75% |
| 2025-07-15 | 5.58 | 5.58 | 5.44 | 5.48 | -1.79% | 0.99 | 3.22% |
| 2025-07-14 | 5.59 | 5.65 | 5.57 | 5.58 | -0.89% | 0.79 | 2.52% |
| 2025-07-11 | 5.55 | 5.66 | 5.53 | 5.63 | +1.62% | 1.50 | 4.77% |
| 2025-07-10 | 5.50 | 5.56 | 5.50 | 5.54 | +0.54% | 0.52 | 1.69% |
| 2025-07-09 | 5.60 | 5.64 | 5.50 | 5.51 | -1.25% | 0.83 | 2.65% |
| 2025-07-08 | 5.50 | 5.60 | 5.47 | 5.58 | +1.27% | 0.99 | 3.17% |
| 2025-07-07 | 5.49 | 5.53 | 5.44 | 5.51 | -0.18% | 1.04 | 3.37% |
| 2025-07-04 | 5.60 | 5.71 | 5.51 | 5.52 | -1.95% | 1.85 | 5.86% |
| 2025-07-03 | 5.69 | 5.79 | 5.55 | 5.63 | -4.25% | 2.90 | 9.19% |
| 2025-07-02 | 5.44 | 5.98 | 5.42 | 5.88 | +8.09% | 3.51 | 10.70% |
| 2025-07-01 | 5.47 | 5.48 | 5.37 | 5.44 | +0.37% | 0.35 | 1.14% |
| 2025-06-30 | 5.46 | 5.49 | 5.41 | 5.42 | 0.00% | 0.44 | 1.43% |
| 2025-06-27 | 5.36 | 5.57 | 5.33 | 5.42 | +1.88% | 0.82 | 2.67% |
| 2025-06-26 | 5.38 | 5.40 | 5.30 | 5.32 | -1.12% | 0.29 | 0.98% |