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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 7.12 | 7.29 | 6.98 | 7.12 | 0.00% | 1.93 | 4.82% |
| 2025-09-16 | 7.19 | 7.19 | 6.91 | 7.12 | -0.70% | 1.89 | 4.77% |
| 2025-09-15 | 6.86 | 7.42 | 6.71 | 7.17 | +4.22% | 3.07 | 7.76% |
| 2025-09-12 | 7.02 | 7.10 | 6.75 | 6.88 | -2.41% | 3.01 | 7.77% |
| 2025-09-11 | 6.55 | 7.20 | 6.55 | 7.05 | +7.63% | 4.72 | 12.19% |
| 2025-09-10 | 6.28 | 6.63 | 6.13 | 6.55 | +2.83% | 4.73 | 13.21% |
| 2025-09-09 | 5.80 | 6.37 | 5.77 | 6.37 | +10.02% | 4.44 | 12.67% |
| 2025-09-08 | 5.68 | 5.80 | 5.67 | 5.79 | +1.94% | 0.83 | 2.57% |
| 2025-09-05 | 5.64 | 5.70 | 5.62 | 5.68 | +0.89% | 0.64 | 2.01% |
| 2025-09-04 | 5.53 | 5.69 | 5.50 | 5.63 | +1.81% | 0.79 | 2.50% |
| 2025-09-03 | 5.58 | 5.62 | 5.51 | 5.53 | -0.90% | 0.40 | 1.30% |
| 2025-09-02 | 5.55 | 5.58 | 5.49 | 5.58 | +0.36% | 0.62 | 2.01% |
| 2025-09-01 | 5.51 | 5.57 | 5.47 | 5.56 | +0.91% | 0.49 | 1.59% |
| 2025-08-29 | 5.52 | 5.57 | 5.48 | 5.51 | -0.54% | 0.54 | 1.74% |
| 2025-08-28 | 5.57 | 5.59 | 5.40 | 5.54 | -0.89% | 0.93 | 3.02% |
| 2025-08-27 | 5.82 | 5.83 | 5.57 | 5.59 | -4.28% | 1.76 | 5.53% |
| 2025-08-26 | 5.69 | 5.92 | 5.67 | 5.84 | +2.28% | 1.52 | 4.65% |
| 2025-08-25 | 5.63 | 5.80 | 5.61 | 5.71 | +1.42% | 1.00 | 3.14% |
| 2025-08-22 | 5.65 | 5.67 | 5.58 | 5.63 | -0.35% | 0.51 | 1.61% |
| 2025-08-21 | 5.63 | 5.67 | 5.61 | 5.65 | +0.36% | 0.53 | 1.67% |