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 |
|---|---|---|---|---|---|---|---|
| 2025-05-27 | 5.16 | 5.23 | 5.15 | 5.23 | +1.14% | 0.21 | 0.71% |
| 2025-05-26 | 5.13 | 5.24 | 5.12 | 5.17 | +0.77% | 0.30 | 1.02% |
| 2025-05-23 | 5.18 | 5.25 | 5.13 | 5.13 | -1.14% | 0.27 | 0.89% |
| 2025-05-22 | 5.27 | 5.29 | 5.17 | 5.19 | -1.49% | 0.24 | 0.81% |
| 2025-05-21 | 5.29 | 5.31 | 5.26 | 5.27 | -0.37% | 0.22 | 0.74% |
| 2025-05-20 | 5.27 | 5.31 | 5.23 | 5.29 | +0.37% | 0.27 | 0.90% |
| 2025-05-19 | 5.22 | 5.27 | 5.20 | 5.27 | +1.13% | 0.31 | 1.03% |
| 2025-05-16 | 5.21 | 5.26 | 5.20 | 5.21 | 0.00% | 0.21 | 0.70% |
| 2025-05-15 | 5.25 | 5.26 | 5.20 | 5.21 | -0.93% | 0.21 | 0.70% |
| 2025-05-14 | 5.27 | 5.27 | 5.20 | 5.26 | +0.19% | 0.28 | 0.94% |
| 2025-05-13 | 5.29 | 5.31 | 5.24 | 5.25 | +0.19% | 0.27 | 0.91% |
| 2025-05-12 | 5.26 | 5.26 | 5.18 | 5.24 | +0.38% | 0.26 | 0.87% |
| 2025-05-09 | 5.27 | 5.27 | 5.19 | 5.22 | -0.38% | 0.19 | 0.63% |
| 2025-05-08 | 5.22 | 5.26 | 5.17 | 5.24 | +0.57% | 0.29 | 0.97% |
| 2025-05-07 | 5.16 | 5.22 | 5.15 | 5.21 | +1.73% | 0.34 | 1.16% |
| 2025-05-06 | 5.08 | 5.14 | 5.04 | 5.12 | +1.96% | 0.30 | 1.04% |