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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 8.55 | 8.79 | 8.45 | 8.58 | 0.00% | 1.52 | 3.14% |
| 2026-04-21 | 8.52 | 8.60 | 8.44 | 8.58 | +0.70% | 1.21 | 2.53% |
| 2026-04-20 | 8.33 | 8.59 | 8.33 | 8.52 | +3.15% | 1.91 | 4.04% |
| 2026-04-17 | 8.27 | 8.33 | 8.13 | 8.26 | -0.12% | 2.24 | 4.85% |
| 2026-04-16 | 7.51 | 8.27 | 7.51 | 8.27 | +9.97% | 1.87 | 4.21% |
| 2026-04-15 | 7.64 | 7.68 | 7.50 | 7.52 | -1.44% | 0.62 | 1.45% |
| 2026-04-14 | 7.63 | 7.66 | 7.50 | 7.63 | +0.79% | 0.70 | 1.64% |
| 2026-04-13 | 7.53 | 7.60 | 7.45 | 7.57 | +0.13% | 0.60 | 1.43% |
| 2026-04-10 | 7.60 | 7.72 | 7.55 | 7.56 | +0.53% | 0.74 | 1.72% |
| 2026-04-09 | 7.57 | 7.59 | 7.38 | 7.52 | -1.05% | 0.72 | 1.72% |
| 2026-04-08 | 7.43 | 7.60 | 7.37 | 7.60 | +4.25% | 0.68 | 1.62% |
| 2026-04-07 | 7.19 | 7.35 | 7.18 | 7.29 | +1.67% | 0.70 | 1.72% |
| 2026-04-03 | 7.43 | 7.47 | 7.16 | 7.17 | -2.85% | 0.74 | 1.82% |
| 2026-04-02 | 7.50 | 7.64 | 7.36 | 7.38 | -2.89% | 0.82 | 1.97% |
| 2026-04-01 | 7.66 | 7.68 | 7.50 | 7.60 | +2.15% | 0.73 | 1.73% |
| 2026-03-31 | 7.60 | 7.69 | 7.42 | 7.44 | -2.75% | 0.67 | 1.58% |
| 2026-03-30 | 7.50 | 7.66 | 7.40 | 7.65 | +0.53% | 0.55 | 1.29% |
| 2026-03-27 | 7.23 | 7.66 | 7.21 | 7.61 | +2.28% | 0.76 | 1.79% |
| 2026-03-26 | 7.70 | 7.74 | 7.40 | 7.44 | -3.12% | 0.78 | 1.84% |
| 2026-03-25 | 7.55 | 7.78 | 7.52 | 7.68 | +1.59% | 1.02 | 2.39% |