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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 8.47 | 9.03 | 8.47 | 8.88 | +4.72% | 2.32 | 4.66% |
| 2026-02-13 | 8.65 | 8.68 | 8.45 | 8.48 | -2.53% | 1.14 | 2.38% |
| 2026-02-12 | 8.55 | 8.74 | 8.40 | 8.70 | +1.28% | 1.37 | 2.85% |
| 2026-02-11 | 8.54 | 8.78 | 8.54 | 8.59 | +0.82% | 1.38 | 2.85% |
| 2026-02-10 | 8.84 | 8.86 | 8.41 | 8.52 | -3.62% | 2.19 | 4.55% |
| 2026-02-09 | 9.00 | 9.60 | 8.84 | 8.84 | -1.45% | 3.19 | 6.23% |
| 2026-02-06 | 8.85 | 9.07 | 8.83 | 8.97 | +0.56% | 1.42 | 2.82% |
| 2026-02-05 | 9.22 | 9.23 | 8.89 | 8.92 | -2.19% | 1.69 | 3.33% |
| 2026-02-04 | 9.27 | 9.37 | 9.04 | 9.12 | -1.94% | 2.04 | 3.97% |
| 2026-02-03 | 9.02 | 9.48 | 8.93 | 9.30 | +4.14% | 3.44 | 6.64% |
| 2026-02-02 | 8.78 | 9.43 | 8.51 | 8.93 | +1.36% | 4.29 | 8.37% |
| 2026-01-30 | 8.90 | 8.95 | 8.52 | 8.81 | -1.56% | 2.91 | 5.94% |
| 2026-01-29 | 9.35 | 9.46 | 8.93 | 8.95 | -4.07% | 3.88 | 7.58% |
| 2026-01-28 | 9.40 | 9.66 | 9.26 | 9.33 | -3.01% | 3.75 | 7.09% |
| 2026-01-27 | 9.30 | 9.78 | 9.28 | 9.62 | +3.44% | 4.79 | 8.97% |
| 2026-01-26 | 9.20 | 9.58 | 9.08 | 9.30 | +3.56% | 6.43 | 12.24% |
| 2026-01-23 | 8.16 | 8.98 | 8.16 | 8.98 | +10.05% | 4.56 | 9.37% |
| 2026-01-22 | 7.97 | 8.22 | 7.94 | 8.16 | +2.51% | 1.77 | 3.88% |
| 2026-01-21 | 7.93 | 8.01 | 7.87 | 7.96 | -0.13% | 1.01 | 2.26% |
| 2026-01-20 | 8.13 | 8.15 | 7.88 | 7.97 | -1.60% | 1.24 | 2.76% |