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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 8.70 | 9.57 | 8.64 | 9.57 | +10.00% | 1.42 | 2.96% |
| 2025-07-22 | 8.56 | 8.77 | 8.48 | 8.70 | +1.64% | 0.74 | 1.68% |
| 2025-07-21 | 8.46 | 8.57 | 8.45 | 8.56 | +0.94% | 0.48 | 1.09% |
| 2025-07-18 | 8.58 | 8.58 | 8.47 | 8.48 | -1.62% | 0.43 | 0.98% |
| 2025-07-17 | 8.38 | 8.63 | 8.34 | 8.62 | +0.12% | 0.89 | 2.05% |
| 2025-07-16 | 8.81 | 9.26 | 8.60 | 8.61 | -0.35% | 1.75 | 3.87% |
| 2025-07-15 | 8.44 | 8.64 | 8.20 | 8.64 | +1.77% | 0.74 | 1.73% |
| 2025-07-14 | 8.44 | 8.53 | 8.43 | 8.49 | +0.59% | 0.39 | 0.90% |
| 2025-07-11 | 8.41 | 8.48 | 8.32 | 8.44 | +0.24% | 0.44 | 1.02% |
| 2025-07-10 | 8.35 | 8.43 | 8.35 | 8.42 | +0.60% | 0.29 | 0.68% |
| 2025-07-09 | 8.38 | 8.46 | 8.34 | 8.37 | -0.12% | 0.32 | 0.75% |
| 2025-07-08 | 8.32 | 8.48 | 8.30 | 8.38 | +0.72% | 0.53 | 1.23% |
| 2025-07-07 | 8.27 | 8.33 | 8.23 | 8.32 | 0.00% | 0.27 | 0.63% |
| 2025-07-04 | 8.40 | 8.48 | 8.32 | 8.32 | -1.30% | 0.42 | 0.99% |
| 2025-07-03 | 8.40 | 8.43 | 8.31 | 8.43 | +0.36% | 0.41 | 0.95% |
| 2025-07-02 | 8.30 | 8.48 | 8.27 | 8.40 | +1.08% | 0.59 | 1.37% |
| 2025-07-01 | 8.34 | 8.34 | 8.22 | 8.31 | -0.12% | 0.30 | 0.70% |
| 2025-06-30 | 8.29 | 8.34 | 8.27 | 8.32 | +0.36% | 0.30 | 0.71% |
| 2025-06-27 | 8.27 | 8.34 | 8.24 | 8.29 | +0.36% | 0.36 | 0.84% |
| 2025-06-26 | 8.48 | 8.51 | 8.24 | 8.26 | -2.48% | 0.60 | 1.40% |