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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 8.06 | 8.17 | 8.02 | 8.10 | +0.25% | 1.07 | 2.37% |
| 2026-01-16 | 8.05 | 8.15 | 8.01 | 8.08 | +0.12% | 1.03 | 2.28% |
| 2026-01-15 | 8.18 | 8.23 | 8.02 | 8.07 | -1.34% | 1.33 | 2.93% |
| 2026-01-14 | 8.21 | 8.40 | 8.10 | 8.18 | -0.97% | 1.95 | 4.20% |
| 2026-01-13 | 8.85 | 8.85 | 8.23 | 8.26 | -5.92% | 3.23 | 6.86% |
| 2026-01-12 | 8.85 | 9.29 | 8.76 | 8.78 | -0.79% | 3.77 | 7.54% |
| 2026-01-09 | 8.80 | 9.07 | 8.54 | 8.85 | +1.14% | 4.77 | 9.66% |
| 2026-01-08 | 7.93 | 8.75 | 7.81 | 8.75 | +10.06% | 4.15 | 8.95% |
| 2026-01-07 | 8.00 | 8.19 | 7.80 | 7.95 | -0.87% | 3.33 | 7.46% |
| 2026-01-06 | 8.07 | 8.31 | 7.86 | 8.02 | -3.72% | 3.61 | 8.08% |
| 2026-01-05 | 9.14 | 9.24 | 8.33 | 8.33 | -10.04% | 3.63 | 7.60% |
| 2025-12-31 | 9.31 | 9.38 | 9.13 | 9.26 | 0.00% | 1.25 | 2.41% |
| 2025-12-30 | 10.12 | 10.16 | 9.23 | 9.26 | -8.86% | 3.26 | 6.05% |
| 2025-12-29 | 9.94 | 10.60 | 9.94 | 10.16 | +2.21% | 2.88 | 4.98% |
| 2025-12-26 | 9.86 | 10.13 | 9.86 | 9.94 | +0.81% | 1.01 | 1.81% |
| 2025-12-25 | 9.95 | 9.95 | 9.73 | 9.86 | -0.90% | 0.72 | 1.31% |
| 2025-12-24 | 9.72 | 9.98 | 9.65 | 9.95 | +2.16% | 0.83 | 1.50% |
| 2025-12-23 | 9.88 | 9.98 | 9.70 | 9.74 | -1.81% | 1.10 | 2.00% |
| 2025-12-22 | 10.15 | 10.30 | 9.86 | 9.92 | -2.17% | 1.40 | 2.51% |
| 2025-12-19 | 9.65 | 10.18 | 9.65 | 10.14 | +5.52% | 1.63 | 2.91% |