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 |
|---|---|---|---|---|---|---|---|
| 2025-05-27 | 8.02 | 8.05 | 7.86 | 8.00 | -0.25% | 0.23 | 0.55% |
| 2025-05-26 | 8.06 | 8.07 | 7.94 | 8.02 | +0.12% | 0.25 | 0.60% |
| 2025-05-23 | 8.19 | 8.20 | 8.01 | 8.01 | -2.04% | 0.26 | 0.62% |
| 2025-05-22 | 8.26 | 8.36 | 8.17 | 8.18 | -0.95% | 0.30 | 0.69% |
| 2025-05-21 | 8.29 | 8.33 | 8.23 | 8.26 | -0.94% | 0.27 | 0.63% |
| 2025-05-20 | 8.36 | 8.36 | 8.23 | 8.34 | -0.35% | 0.35 | 0.82% |
| 2025-05-19 | 8.07 | 8.39 | 8.07 | 8.37 | +3.78% | 0.67 | 1.56% |
| 2025-05-16 | 8.02 | 8.08 | 8.00 | 8.06 | +0.74% | 0.25 | 0.61% |
| 2025-05-15 | 8.08 | 8.08 | 7.94 | 8.00 | -0.97% | 0.33 | 0.80% |
| 2025-05-14 | 8.14 | 8.18 | 8.01 | 8.08 | -0.24% | 0.40 | 0.94% |
| 2025-05-13 | 8.14 | 8.29 | 8.05 | 8.10 | +0.49% | 0.59 | 1.39% |
| 2025-05-12 | 8.06 | 8.13 | 7.95 | 8.06 | +0.12% | 0.45 | 1.09% |
| 2025-05-09 | 8.06 | 8.15 | 7.94 | 8.05 | -0.12% | 0.48 | 1.15% |
| 2025-05-08 | 7.97 | 8.10 | 7.89 | 8.06 | +1.36% | 0.51 | 1.21% |
| 2025-05-07 | 7.91 | 8.09 | 7.86 | 7.95 | +0.87% | 0.66 | 1.58% |
| 2025-05-06 | 7.66 | 7.88 | 7.66 | 7.88 | +3.08% | 0.53 | 1.32% |