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 |
|---|---|---|---|---|---|---|---|
| 2025-06-25 | 5.29 | 5.39 | 5.29 | 5.38 | +1.70% | 0.48 | 1.61% |
| 2025-06-24 | 5.20 | 5.30 | 5.17 | 5.29 | +2.12% | 0.31 | 1.04% |
| 2025-06-23 | 5.09 | 5.22 | 5.09 | 5.18 | +0.78% | 0.30 | 1.03% |
| 2025-06-20 | 5.10 | 5.16 | 5.06 | 5.14 | +1.18% | 0.27 | 0.95% |
| 2025-06-19 | 5.19 | 5.21 | 5.06 | 5.08 | -2.27% | 0.39 | 1.34% |
| 2025-06-18 | 5.26 | 5.27 | 5.17 | 5.20 | -1.12% | 0.30 | 1.00% |
| 2025-06-17 | 5.27 | 5.28 | 5.23 | 5.26 | +0.19% | 0.22 | 0.72% |
| 2025-06-16 | 5.30 | 5.31 | 5.24 | 5.25 | 0.00% | 0.22 | 0.73% |
| 2025-06-13 | 5.33 | 5.36 | 5.25 | 5.25 | -1.66% | 0.32 | 1.08% |
| 2025-06-12 | 5.36 | 5.39 | 5.32 | 5.34 | -0.73% | 0.25 | 0.81% |
| 2025-06-11 | 5.34 | 5.41 | 5.30 | 5.37 | +1.11% | 0.36 | 1.18% |
| 2025-06-10 | 5.37 | 5.37 | 5.26 | 5.32 | -0.18% | 0.39 | 1.29% |
| 2025-06-09 | 5.25 | 5.34 | 5.22 | 5.33 | +1.88% | 0.38 | 1.27% |
| 2025-06-06 | 5.26 | 5.26 | 5.19 | 5.23 | +0.38% | 0.21 | 0.71% |
| 2025-06-05 | 5.26 | 5.28 | 5.21 | 5.21 | -0.75% | 0.21 | 0.69% |
| 2025-06-04 | 5.17 | 5.26 | 5.17 | 5.25 | +1.33% | 0.30 | 1.01% |
| 2025-06-03 | 5.18 | 5.21 | 5.14 | 5.18 | -0.57% | 0.23 | 0.77% |
| 2025-05-30 | 5.25 | 5.26 | 5.18 | 5.21 | -0.38% | 0.27 | 0.90% |
| 2025-05-29 | 5.19 | 5.26 | 5.18 | 5.23 | +0.76% | 0.30 | 1.00% |
| 2025-05-28 | 5.23 | 5.25 | 5.16 | 5.19 | -0.75% | 0.28 | 0.94% |