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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 9.74 | 9.92 | 9.58 | 9.61 | -2.93% | 1.15 | 2.11% |
| 2025-12-17 | 9.30 | 9.98 | 9.26 | 9.90 | +6.00% | 1.78 | 3.29% |
| 2025-12-16 | 9.80 | 9.80 | 9.32 | 9.34 | -5.18% | 1.66 | 3.13% |
| 2025-12-15 | 9.90 | 10.10 | 9.65 | 9.85 | -0.30% | 1.90 | 3.44% |
| 2025-12-12 | 10.36 | 10.36 | 9.73 | 9.88 | -3.42% | 3.83 | 6.85% |
| 2025-12-11 | 10.58 | 10.68 | 10.18 | 10.23 | -4.03% | 3.90 | 6.68% |
| 2025-12-10 | 10.75 | 11.00 | 10.65 | 10.66 | -1.48% | 1.78 | 2.95% |
| 2025-12-09 | 10.78 | 10.97 | 10.66 | 10.82 | +0.28% | 1.89 | 3.12% |
| 2025-12-08 | 10.95 | 11.22 | 10.67 | 10.79 | -1.55% | 2.87 | 4.70% |
| 2025-12-05 | 10.93 | 11.13 | 10.74 | 10.96 | +1.01% | 2.46 | 4.02% |
| 2025-12-04 | 10.77 | 10.97 | 10.68 | 10.85 | +0.56% | 1.88 | 3.09% |
| 2025-12-03 | 10.70 | 10.99 | 10.61 | 10.79 | +1.79% | 2.49 | 4.10% |
| 2025-12-02 | 11.03 | 11.04 | 10.50 | 10.60 | -4.25% | 3.10 | 5.19% |
| 2025-12-01 | 10.60 | 11.13 | 10.54 | 11.07 | +5.03% | 5.68 | 9.35% |
| 2025-11-28 | 9.59 | 10.54 | 9.52 | 10.54 | +10.02% | 2.48 | 4.33% |
| 2025-11-27 | 9.64 | 9.70 | 9.52 | 9.58 | 0.00% | 0.69 | 1.29% |
| 2025-11-26 | 9.50 | 9.78 | 9.42 | 9.58 | +1.48% | 1.12 | 2.07% |
| 2025-11-25 | 9.57 | 9.57 | 9.40 | 9.44 | +0.11% | 0.80 | 1.51% |
| 2025-11-24 | 9.29 | 9.50 | 9.12 | 9.43 | +1.51% | 1.28 | 2.45% |
| 2025-11-21 | 9.60 | 9.80 | 9.26 | 9.29 | -3.73% | 1.55 | 2.91% |