华达新材 sh.605158
7.44
-1.85%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 7.58 | 7.68 | 7.35 | 7.44 | -1.85% | 0.47 | 1.23% |
| 2026-05-22 | 7.41 | 7.70 | 7.36 | 7.58 | +2.29% | 0.63 | 1.63% |
| 2026-05-21 | 7.76 | 7.87 | 7.40 | 7.41 | -5.36% | 0.79 | 2.03% |
| 2026-05-20 | 7.98 | 8.02 | 7.65 | 7.83 | -1.51% | 0.89 | 2.22% |
| 2026-05-19 | 8.15 | 8.64 | 7.88 | 7.95 | -1.24% | 1.34 | 3.22% |
| 2026-05-18 | 8.18 | 8.19 | 7.90 | 8.05 | -2.19% | 0.87 | 2.10% |
| 2026-05-15 | 8.44 | 8.57 | 8.16 | 8.23 | -2.26% | 1.26 | 2.95% |
| 2026-05-14 | 8.82 | 9.04 | 8.40 | 8.42 | -3.33% | 2.84 | 6.42% |
| 2026-05-13 | 7.98 | 8.71 | 7.90 | 8.71 | +9.97% | 2.54 | 5.79% |
| 2026-05-12 | 7.97 | 8.19 | 7.74 | 7.92 | -0.63% | 1.57 | 3.87% |
| 2026-05-11 | 8.21 | 8.40 | 7.82 | 7.97 | -2.21% | 2.22 | 5.39% |
| 2026-05-08 | 9.02 | 9.02 | 8.14 | 8.15 | -9.85% | 3.57 | 8.27% |
| 2026-05-07 | 8.24 | 9.04 | 8.24 | 9.04 | +9.98% | 1.22 | 2.68% |
| 2026-05-06 | 8.05 | 8.29 | 7.83 | 8.22 | +2.62% | 1.14 | 2.77% |
| 2026-04-30 | 7.83 | 8.19 | 7.53 | 8.01 | +2.30% | 1.85 | 4.57% |
| 2026-04-29 | 7.09 | 7.83 | 7.06 | 7.83 | +9.97% | 1.09 | 2.80% |
| 2026-04-28 | 7.19 | 7.26 | 7.10 | 7.12 | -0.97% | 0.26 | 0.71% |
| 2026-04-27 | 7.15 | 7.19 | 7.04 | 7.19 | +0.28% | 0.30 | 0.81% |
| 2026-04-24 | 7.07 | 7.18 | 7.01 | 7.17 | +0.28% | 0.30 | 0.83% |
| 2026-04-23 | 7.10 | 7.17 | 6.97 | 7.15 | +0.56% | 0.40 | 1.10% |