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 |
|---|---|---|---|---|---|---|---|
| 2025-06-25 | 8.54 | 8.60 | 8.31 | 8.47 | -0.12% | 0.50 | 1.17% |
| 2025-06-24 | 8.45 | 8.52 | 8.40 | 8.48 | 0.00% | 0.56 | 1.29% |
| 2025-06-23 | 8.83 | 8.83 | 8.36 | 8.48 | -3.75% | 0.75 | 1.72% |
| 2025-06-20 | 8.78 | 8.90 | 8.71 | 8.81 | +1.15% | 0.40 | 0.90% |
| 2025-06-19 | 8.65 | 8.88 | 8.58 | 8.71 | -0.11% | 0.39 | 0.88% |
| 2025-06-18 | 8.71 | 8.73 | 8.63 | 8.72 | +0.11% | 0.24 | 0.54% |
| 2025-06-17 | 8.77 | 8.80 | 8.60 | 8.71 | -0.67% | 0.34 | 0.76% |
| 2025-06-16 | 8.77 | 8.92 | 8.68 | 8.77 | -0.22% | 0.37 | 0.82% |
| 2025-06-13 | 8.77 | 8.89 | 8.67 | 8.79 | +0.34% | 0.56 | 1.23% |
| 2025-06-12 | 8.84 | 8.92 | 8.70 | 8.76 | -0.89% | 0.70 | 1.52% |
| 2025-06-11 | 8.59 | 8.94 | 8.59 | 8.84 | +2.28% | 0.87 | 1.89% |
| 2025-06-10 | 8.45 | 8.70 | 8.37 | 8.64 | +1.85% | 1.05 | 2.37% |
| 2025-06-09 | 8.04 | 8.75 | 8.01 | 8.48 | +5.89% | 1.47 | 3.32% |
| 2025-06-06 | 7.98 | 8.02 | 7.94 | 8.01 | +0.49% | 0.18 | 0.43% |
| 2025-06-05 | 7.93 | 8.08 | 7.90 | 7.97 | 0.00% | 0.33 | 0.79% |
| 2025-06-04 | 7.85 | 7.99 | 7.85 | 7.97 | +1.38% | 0.25 | 0.60% |
| 2025-06-03 | 7.86 | 7.92 | 7.83 | 7.86 | -0.37% | 0.21 | 0.52% |
| 2025-05-30 | 8.05 | 8.05 | 7.83 | 7.89 | -1.71% | 0.30 | 0.74% |
| 2025-05-29 | 7.97 | 8.06 | 7.93 | 8.03 | +0.62% | 0.26 | 0.62% |
| 2025-05-28 | 8.01 | 8.09 | 7.95 | 7.98 | -0.25% | 0.21 | 0.51% |