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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 11.46 | 11.59 | 11.03 | 11.30 | -0.09% | 4.19 | 6.60% |
| 2025-10-22 | 11.61 | 11.78 | 11.23 | 11.31 | +1.16% | 6.07 | 9.44% |
| 2025-10-21 | 10.17 | 11.18 | 9.89 | 11.18 | +10.04% | 4.21 | 7.03% |
| 2025-10-20 | 10.16 | 10.64 | 10.00 | 10.16 | -0.10% | 4.89 | 8.52% |
| 2025-10-17 | 10.64 | 10.98 | 10.02 | 10.17 | -8.54% | 7.23 | 12.46% |
| 2025-10-16 | 12.20 | 12.38 | 11.12 | 11.12 | -10.03% | 8.39 | 13.00% |
| 2025-10-15 | 11.50 | 12.49 | 10.70 | 12.36 | +7.85% | 9.11 | 13.83% |
| 2025-10-14 | 11.41 | 12.61 | 11.15 | 11.46 | 0.00% | 10.33 | 15.38% |
| 2025-10-13 | 10.01 | 11.55 | 10.01 | 11.46 | +6.01% | 7.63 | 12.42% |
| 2025-10-10 | 9.78 | 10.81 | 9.42 | 10.81 | +9.97% | 6.17 | 10.59% |
| 2025-10-09 | 10.24 | 10.35 | 9.74 | 9.83 | -3.34% | 5.83 | 10.43% |
| 2025-09-30 | 9.51 | 10.25 | 9.42 | 10.17 | +8.89% | 5.55 | 9.87% |
| 2025-09-29 | 8.88 | 9.52 | 8.82 | 9.34 | +3.78% | 5.08 | 9.85% |
| 2025-09-26 | 8.78 | 9.77 | 8.75 | 9.00 | +1.35% | 8.30 | 16.06% |
| 2025-09-25 | 8.10 | 8.88 | 8.07 | 8.88 | +10.04% | 5.47 | 11.21% |
| 2025-09-24 | 7.96 | 8.19 | 7.82 | 8.07 | +0.62% | 2.84 | 6.31% |
| 2025-09-23 | 7.81 | 8.02 | 7.61 | 8.02 | +2.43% | 2.49 | 5.63% |
| 2025-09-22 | 7.49 | 8.10 | 7.25 | 7.83 | -0.76% | 3.54 | 8.11% |
| 2025-09-19 | 7.25 | 7.95 | 7.25 | 7.89 | +9.13% | 4.12 | 9.58% |
| 2025-09-18 | 7.16 | 7.50 | 6.90 | 7.23 | +1.54% | 2.51 | 6.26% |