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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 9.11 | 9.26 | 9.06 | 9.24 | +1.20% | 0.57 | 1.21% |
| 2025-08-19 | 9.09 | 9.13 | 9.00 | 9.13 | +0.44% | 0.63 | 1.36% |
| 2025-08-18 | 9.08 | 9.12 | 9.04 | 9.09 | +0.11% | 0.72 | 1.55% |
| 2025-08-15 | 9.01 | 9.08 | 8.96 | 9.08 | +0.55% | 0.73 | 1.59% |
| 2025-08-14 | 9.26 | 9.28 | 9.03 | 9.03 | -2.59% | 0.69 | 1.49% |
| 2025-08-13 | 9.43 | 9.43 | 9.26 | 9.27 | -1.17% | 0.66 | 1.39% |
| 2025-08-12 | 9.38 | 9.43 | 9.31 | 9.38 | 0.00% | 0.46 | 0.96% |
| 2025-08-11 | 9.34 | 9.41 | 9.32 | 9.38 | +0.64% | 0.55 | 1.15% |
| 2025-08-08 | 9.51 | 9.52 | 9.32 | 9.32 | -2.20% | 0.70 | 1.45% |
| 2025-08-07 | 9.68 | 9.71 | 9.50 | 9.53 | -2.16% | 0.76 | 1.55% |
| 2025-08-06 | 9.70 | 9.84 | 9.50 | 9.74 | +0.21% | 1.13 | 2.28% |
| 2025-08-05 | 9.82 | 9.86 | 9.63 | 9.72 | -1.02% | 1.02 | 2.07% |
| 2025-08-04 | 9.41 | 9.94 | 9.35 | 9.82 | +3.59% | 1.78 | 3.56% |
| 2025-08-01 | 9.24 | 9.50 | 9.15 | 9.48 | +1.07% | 0.83 | 1.75% |
| 2025-07-31 | 9.52 | 9.68 | 9.28 | 9.38 | -1.47% | 1.31 | 2.70% |
| 2025-07-30 | 9.20 | 9.58 | 9.12 | 9.52 | +3.03% | 1.63 | 3.39% |
| 2025-07-29 | 9.10 | 9.25 | 9.05 | 9.24 | +1.20% | 0.95 | 2.03% |
| 2025-07-28 | 9.30 | 9.30 | 9.10 | 9.13 | -1.40% | 0.98 | 2.10% |
| 2025-07-25 | 9.50 | 9.58 | 9.26 | 9.26 | -6.56% | 1.99 | 4.17% |
| 2025-07-24 | 9.29 | 10.48 | 9.26 | 9.91 | +3.55% | 3.94 | 7.93% |