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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 9.70 | 10.06 | 9.50 | 9.65 | +0.73% | 1.91 | 3.49% |
| 2025-11-19 | 9.82 | 9.93 | 9.52 | 9.58 | -3.04% | 1.37 | 2.53% |
| 2025-11-18 | 10.04 | 10.09 | 9.76 | 9.88 | -2.18% | 1.80 | 3.24% |
| 2025-11-17 | 10.19 | 10.25 | 9.83 | 10.10 | -1.85% | 2.67 | 4.74% |
| 2025-11-14 | 10.20 | 10.77 | 10.05 | 10.29 | +1.38% | 3.91 | 6.74% |
| 2025-11-13 | 10.22 | 10.32 | 10.09 | 10.15 | -1.07% | 1.95 | 3.42% |
| 2025-11-12 | 10.21 | 10.37 | 10.03 | 10.26 | +0.79% | 2.13 | 3.74% |
| 2025-11-11 | 10.02 | 10.31 | 10.02 | 10.18 | +1.09% | 1.50 | 2.62% |
| 2025-11-10 | 10.10 | 10.16 | 9.90 | 10.07 | -0.20% | 1.57 | 2.80% |
| 2025-11-07 | 10.18 | 10.22 | 10.00 | 10.09 | -1.08% | 1.35 | 2.39% |
| 2025-11-06 | 10.23 | 10.23 | 10.04 | 10.20 | -0.39% | 1.31 | 2.31% |
| 2025-11-05 | 10.15 | 10.32 | 10.00 | 10.24 | +0.39% | 1.54 | 2.70% |
| 2025-11-04 | 10.15 | 10.25 | 10.03 | 10.20 | +0.59% | 1.64 | 2.88% |
| 2025-11-03 | 10.41 | 10.84 | 10.03 | 10.14 | -3.61% | 2.29 | 4.00% |
| 2025-10-31 | 10.43 | 10.62 | 10.31 | 10.52 | +1.25% | 2.35 | 4.01% |
| 2025-10-30 | 10.30 | 10.72 | 10.18 | 10.39 | +0.48% | 2.76 | 4.67% |
| 2025-10-29 | 10.60 | 10.60 | 9.90 | 10.34 | -2.45% | 3.40 | 5.93% |
| 2025-10-28 | 11.10 | 11.13 | 10.49 | 10.60 | -4.85% | 3.83 | 6.36% |
| 2025-10-27 | 11.21 | 11.58 | 11.07 | 11.14 | -0.54% | 2.65 | 4.21% |
| 2025-10-24 | 11.31 | 11.40 | 10.90 | 11.20 | -0.89% | 3.11 | 4.97% |