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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 7.47 | 7.59 | 7.29 | 7.56 | +3.85% | 1.11 | 2.66% |
| 2026-03-23 | 7.72 | 7.72 | 7.20 | 7.28 | -7.38% | 1.40 | 3.34% |
| 2026-03-20 | 8.34 | 8.34 | 7.84 | 7.86 | -4.03% | 1.17 | 2.60% |
| 2026-03-19 | 8.44 | 8.49 | 8.15 | 8.19 | -4.55% | 1.07 | 2.30% |
| 2026-03-18 | 8.51 | 8.59 | 8.39 | 8.58 | +1.18% | 0.90 | 1.89% |
| 2026-03-17 | 8.78 | 8.96 | 8.43 | 8.48 | -3.31% | 1.23 | 2.53% |
| 2026-03-16 | 9.02 | 9.02 | 8.58 | 8.77 | -1.90% | 1.55 | 3.17% |
| 2026-03-13 | 9.08 | 9.26 | 8.91 | 8.94 | -2.83% | 1.68 | 3.30% |
| 2026-03-12 | 9.24 | 9.34 | 9.12 | 9.20 | -1.18% | 1.59 | 3.08% |
| 2026-03-11 | 9.42 | 9.62 | 9.22 | 9.31 | -2.10% | 2.45 | 4.66% |
| 2026-03-10 | 9.45 | 9.78 | 9.30 | 9.51 | +2.48% | 2.76 | 5.16% |
| 2026-03-09 | 9.40 | 9.43 | 9.09 | 9.28 | -1.59% | 2.29 | 4.42% |
| 2026-03-06 | 9.19 | 9.70 | 9.10 | 9.43 | +2.61% | 3.41 | 6.40% |
| 2026-03-05 | 9.15 | 9.34 | 9.09 | 9.19 | +1.55% | 1.56 | 3.01% |
| 2026-03-04 | 8.87 | 9.20 | 8.78 | 9.05 | +1.57% | 1.43 | 2.83% |
| 2026-03-03 | 9.27 | 9.38 | 8.80 | 8.91 | -4.30% | 2.21 | 4.32% |
| 2026-03-02 | 9.53 | 9.54 | 9.08 | 9.31 | -3.52% | 2.95 | 5.65% |
| 2026-02-27 | 9.08 | 9.75 | 9.06 | 9.65 | +5.81% | 3.26 | 6.14% |
| 2026-02-26 | 9.19 | 9.20 | 8.98 | 9.12 | -0.98% | 1.68 | 3.28% |
| 2026-02-25 | 8.90 | 9.35 | 8.81 | 9.21 | +3.72% | 2.92 | 5.67% |